Standard Chartered PLC (FRA:STD0)
Germany · Delayed Price · Currency is EUR 48.20
+0.80 (1.69%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:STD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Aug 24, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 1.67% | - |
| Aug 21, 2026 | 48.20 | 48.20 | 47.80 | 47.80 | 47.80 | - | - |
| Aug 20, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -1.24% | - |
| Aug 19, 2026 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Aug 18, 2026 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Aug 17, 2026 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | 0.82% | - |
| Aug 14, 2026 | 49.00 | 49.00 | 48.80 | 49.00 | 49.00 | -0.81% | - |
| Aug 13, 2026 | 49.60 | 49.80 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Aug 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Aug 11, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.02% | - |
| Aug 7, 2026 | 48.60 | 48.80 | 48.40 | 48.80 | 48.51 | -0.41% | - |
| Aug 6, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 48.71 | 0.82% | - |
| Aug 5, 2026 | 49.00 | 49.20 | 48.60 | 48.60 | 48.31 | -0.82% | - |
| Aug 4, 2026 | 49.40 | 49.40 | 49.00 | 49.00 | 48.71 | -0.41% | - |
| Aug 3, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 48.91 | -0.40% | - |
| Jul 31, 2026 | 50.00 | 50.00 | 49.40 | 49.40 | 49.10 | 0.82% | - |
| Jul 30, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 48.71 | 1.66% | - |
| Jul 29, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 47.91 | 2.12% | - |
| Jul 28, 2026 | 47.60 | 47.60 | 47.20 | 47.20 | 46.92 | -2.48% | - |
| Jul 27, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.11 | 1.26% | - |
| Jul 24, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.51 | -0.83% | - |
| Jul 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | -0.41% | - |
| Jul 22, 2026 | 47.40 | 48.40 | 47.40 | 48.40 | 48.11 | 2.54% | - |
| Jul 21, 2026 | 47.00 | 47.20 | 46.80 | 47.20 | 46.92 | -0.42% | - |
| Jul 20, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.12 | 1.72% | - |
| Jul 17, 2026 | 47.40 | 47.40 | 46.60 | 46.60 | 46.32 | -2.51% | - |
| Jul 16, 2026 | 48.20 | 48.20 | 47.80 | 47.80 | 47.51 | -0.83% | - |
| Jul 15, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 47.91 | 1.69% | - |
| Jul 14, 2026 | 46.60 | 47.40 | 46.60 | 47.40 | 47.12 | 1.28% | - |
| Jul 13, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.52 | -1.27% | 354 |
| Jul 10, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.12 | 0.85% | - |
| Jul 9, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 46.72 | 0.86% | - |
| Jul 8, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.32 | -3.32% | - |
| Jul 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | 1.69% | - |
| Jul 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.12 | 0.85% | - |
| Jul 3, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 46.72 | 0.86% | - |
| Jul 2, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.32 | -8.63% | - |
| Jun 30, 2026 | 45.20 | 51.00 | 45.20 | 51.00 | 50.69 | 12.33% | 2 |
| Jun 29, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.13 | 1.34% | - |
| Jun 26, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.53 | -1.75% | - |
| Jun 25, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.33 | -0.44% | - |
| Jun 24, 2026 | 45.80 | 45.80 | 45.60 | 45.80 | 45.53 | -0.43% | - |
| Jun 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.72 | -0.86% | - |
| Jun 22, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.12 | 2.65% | - |
| Jun 19, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 44.93 | 0.44% | - |
| Jun 18, 2026 | 45.00 | 45.00 | 44.60 | 45.00 | 44.73 | 0.45% | - |
| Jun 17, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.53 | 1.82% | - |
| Jun 16, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 43.74 | 0.92% | - |