Standard Chartered PLC (FRA:STD0)
Germany · Delayed Price · Currency is EUR 34.00
-0.40 (-1.16%)
At close: Mar 27, 2026
FRA:STD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.20 | 34.20 | 33.80 | 34.00 | 34.00 | -1.16% | - |
| Mar 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Mar 25, 2026 | 35.60 | 35.80 | 35.40 | 35.80 | 35.80 | 5.92% | - |
| Mar 24, 2026 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Mar 23, 2026 | 32.40 | 34.20 | 32.40 | 34.20 | 34.20 | 3.01% | - |
| Mar 20, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | -10.27% | - |
| Mar 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.21 | 2.78% | - |
| Mar 18, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 35.23 | 2.27% | - |
| Mar 17, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 34.45 | 2.92% | - |
| Mar 16, 2026 | 34.20 | 34.20 | 34.00 | 34.20 | 33.47 | -0.58% | - |
| Mar 13, 2026 | 34.60 | 34.80 | 34.40 | 34.40 | 33.67 | -4.97% | - |
| Mar 12, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 35.43 | -1.63% | - |
| Mar 11, 2026 | 36.80 | 37.00 | 36.80 | 36.80 | 36.02 | -1.60% | - |
| Mar 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.60 | 5.65% | - |
| Mar 9, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 34.65 | -2.21% | - |
| Mar 6, 2026 | 37.20 | 37.60 | 36.20 | 36.20 | 35.43 | -4.74% | - |
| Mar 5, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 37.19 | 1.60% | - |
| Mar 4, 2026 | 36.60 | 37.40 | 36.60 | 37.40 | 36.60 | 2.75% | - |
| Mar 3, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 35.62 | -2.67% | - |
| Mar 2, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 36.60 | -6.97% | - |
| Feb 26, 2026 | 39.40 | 40.20 | 39.40 | 40.20 | 39.34 | - | - |
| Feb 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.34 | - | - |
| Feb 23, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 39.34 | 3.08% | - |
| Feb 20, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 38.17 | - | - |
| Feb 19, 2026 | 39.00 | 39.40 | 39.00 | 39.00 | 38.17 | -1.02% | - |
| Feb 18, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 38.56 | 3.14% | - |
| Feb 17, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 37.39 | - | - |
| Feb 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.39 | 2.14% | - |
| Feb 13, 2026 | 38.20 | 38.20 | 37.40 | 37.40 | 36.60 | -5.08% | - |
| Feb 12, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 38.56 | - | - |
| Feb 11, 2026 | 39.40 | 39.40 | 39.00 | 39.40 | 38.56 | -1.01% | - |
| Feb 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 38.95 | -1.97% | - |
| Feb 9, 2026 | 41.40 | 41.40 | 40.60 | 40.60 | 39.73 | -0.98% | - |
| Feb 6, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 40.13 | - | - |
| Feb 5, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 40.13 | -0.97% | - |
| Feb 4, 2026 | 41.80 | 42.00 | 41.40 | 41.40 | 40.52 | - | - |
| Feb 3, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 40.52 | - | - |
| Feb 2, 2026 | 40.60 | 41.40 | 40.60 | 41.40 | 40.52 | 0.98% | - |
| Jan 30, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 40.13 | - | - |
| Jan 29, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 40.13 | 0.99% | - |
| Jan 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.73 | - | - |
| Jan 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.73 | 1.00% | - |
| Jan 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.34 | - | - |
| Jan 23, 2026 | 40.60 | 40.60 | 40.20 | 40.20 | 39.34 | -1.95% | - |
| Jan 22, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 40.13 | 1.99% | - |
| Jan 21, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 39.34 | - | - |
| Jan 20, 2026 | 40.60 | 40.60 | 40.20 | 40.20 | 39.34 | -2.90% | - |
| Jan 19, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 40.52 | 0.98% | - |
| Jan 16, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 40.13 | 0.99% | - |
| Jan 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.73 | - | - |