Standard Chartered PLC (FRA:STD0)
Germany · Delayed Price · Currency is EUR 47.20
-1.20 (-2.48%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:STD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 1.26% | - |
| Jul 24, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | -0.83% | - |
| Jul 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Jul 22, 2026 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 2.54% | - |
| Jul 21, 2026 | 47.00 | 47.20 | 46.80 | 47.20 | 47.20 | -0.42% | - |
| Jul 20, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 1.72% | - |
| Jul 17, 2026 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Jul 16, 2026 | 48.20 | 48.20 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Jul 15, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 1.69% | - |
| Jul 14, 2026 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | 1.28% | - |
| Jul 13, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -1.27% | 354 |
| Jul 10, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 0.85% | - |
| Jul 9, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.86% | - |
| Jul 8, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| Jul 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| Jul 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Jul 3, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.86% | - |
| Jul 2, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | -8.63% | - |
| Jun 30, 2026 | 45.20 | 51.00 | 45.20 | 51.00 | 51.00 | 12.33% | 2 |
| Jun 29, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 1.34% | - |
| Jun 26, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Jun 25, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | -0.44% | - |
| Jun 24, 2026 | 45.80 | 45.80 | 45.60 | 45.80 | 45.80 | -0.43% | - |
| Jun 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Jun 22, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 2.65% | - |
| Jun 19, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 0.44% | - |
| Jun 18, 2026 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | 0.45% | - |
| Jun 17, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.82% | - |
| Jun 16, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.92% | - |
| Jun 15, 2026 | 43.60 | 43.60 | 43.40 | 43.60 | 43.60 | 2.83% | - |
| Jun 12, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | 3.41% | - |
| Jun 11, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| Jun 10, 2026 | 39.80 | 44.40 | 39.80 | 40.80 | 40.80 | -1.45% | 400 |
| Jun 9, 2026 | 42.80 | 42.80 | 41.40 | 41.40 | 41.40 | -4.17% | - |
| Jun 8, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | - | - |
| Jun 5, 2026 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | 1.89% | - |
| Jun 4, 2026 | 44.60 | 44.80 | 42.40 | 42.40 | 42.40 | -6.61% | - |
| Jun 3, 2026 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Jun 2, 2026 | 45.20 | 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% | - |