Standard Chartered PLC (FRA:STD0)
Germany · Delayed Price · Currency is EUR 45.40
+0.20 (0.44%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:STD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | - | 2.73% | - |
| Jun 1, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| May 29, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 1.86% | - |
| May 28, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| May 27, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 0.91% | - |
| May 26, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | - | - |
| May 25, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 1.86% | - |
| May 22, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 0.94% | - |
| May 21, 2026 | 42.40 | 42.60 | 42.20 | 42.60 | 42.60 | 1.43% | - |
| May 20, 2026 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 1.45% | - |
| May 19, 2026 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| May 18, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 0.97% | - |
| May 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| May 14, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 1.96% | - |
| May 13, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| May 12, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -3.40% | - |
| May 11, 2026 | 41.60 | 41.80 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| May 8, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | -1.43% | - |
| May 7, 2026 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | - | - |
| May 6, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 5.53% | - |
| May 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| May 4, 2026 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | - | - |
| Apr 30, 2026 | 40.00 | 40.80 | 39.60 | 40.80 | 40.80 | 6.81% | - |
| Apr 29, 2026 | 38.40 | 38.60 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Apr 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Apr 27, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Apr 24, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Apr 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Apr 22, 2026 | 39.20 | 39.20 | 39.00 | 39.20 | 39.20 | 0.51% | - |
| Apr 21, 2026 | 39.00 | 39.20 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Apr 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Apr 17, 2026 | 39.00 | 40.20 | 38.80 | 40.20 | 40.20 | 1.52% | - |
| Apr 16, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 2.06% | - |
| Apr 15, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Apr 14, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 3.21% | - |
| Apr 13, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -2.60% | - |
| Apr 10, 2026 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | 3.23% | - |
| Apr 9, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| Apr 8, 2026 | 36.80 | 38.40 | 36.80 | 38.40 | 38.40 | 11.63% | - |
| Apr 7, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Apr 2, 2026 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | -3.39% | - |
| Apr 1, 2026 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | 3.51% | - |
| Mar 31, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 1.18% | - |
| Mar 30, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -0.59% | - |
| 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 | -8.31% | - |