Standard Chartered PLC (FRA:STD)
Germany · Delayed Price · Currency is EUR 18.00
-0.50 (-2.70%)
At close: Mar 27, 2026
FRA:STD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 8 |
| Mar 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Mar 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Mar 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Mar 20, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -3.28% | 2,500 |
| Mar 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Mar 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.27 | 1.63% | - |
| Mar 17, 2026 | 17.70 | 18.40 | 17.70 | 18.40 | 17.98 | 2.79% | 1,500 |
| Mar 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.49 | -2.19% | 300 |
| Mar 13, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 17.88 | -5.67% | 3 |
| Mar 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.96 | -0.51% | - |
| Mar 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.06 | 1.56% | - |
| Mar 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.76 | 4.92% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.88 | -7.11% | - |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | 0.51% | - |
| Mar 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.15 | 1.03% | - |
| Mar 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.96 | -1.52% | - |
| Mar 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | - | - |
| Mar 2, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.25 | -7.08% | 200 |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | - | - |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | 2.91% | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.13 | - | - |
| Feb 24, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.13 | - | 200 |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.13 | - | - |
| Feb 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.13 | - | - |
| Feb 19, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.13 | 0.98% | 3 |
| Feb 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.94 | 2.00% | - |
| Feb 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.55 | 0.50% | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.45 | 0.51% | - |
| Feb 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.35 | -5.71% | - |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | 1.94% | 200 |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.13 | -0.96% | - |
| Feb 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.33 | -4.59% | - |
| Feb 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | 2.83% | - |
| Feb 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | -1.85% | - |
| Feb 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.11 | -0.92% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | -1.80% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.70 | 5.71% | - |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | - | 100 |
| Jan 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | -1.87% | - |
| Jan 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | - | 500 |
| Jan 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | 0.94% | - |
| Jan 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | 0.95% | - |
| Jan 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | -0.94% | - |
| Jan 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | - | - |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | -0.93% | - |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | - | - |
| Jan 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | -0.93% | - |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.11 | 0.93% | - |