Stuttgart - Delayed Quote
EUR
Aspo PLC (ZYD.SG)
6.36
-0.02
(-0.31%)
At close: 9:55:31 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.56
6.60
6.36
6.36
6.36
-
Oct 30, 2026
6.50
6.66
6.38
6.38
6.38
-
Oct 29, 2026
6.16
6.70
6.16
6.50
6.50
-
Oct 28, 2026
6.32
6.76
6.30
6.42
6.42
-
Oct 27, 2026
6.38
6.70
6.36
6.52
6.52
-
Oct 26, 2026
6.36
6.68
6.36
6.54
6.54
-
Oct 23, 2026
6.34
6.70
6.34
6.50
6.50
-
Oct 22, 2026
6.42
6.82
6.40
6.54
6.54
-
Oct 21, 2026
6.38
6.76
6.38
6.64
6.64
-
Oct 20, 2026
6.36
6.74
6.36
6.54
6.54
-
Oct 19, 2026
6.46
6.76
6.44
6.52
6.52
-
Oct 16, 2026
6.44
6.78
6.42
6.58
6.58
-
Oct 15, 2026
6.46
6.84
6.44
6.58
6.58
-
Oct 14, 2026
6.46
6.80
6.46
6.64
6.64
-
Oct 13, 2026
6.40
6.82
6.40
6.62
6.62
-
Oct 12, 2026
6.64
6.96
6.58
6.58
6.58
-
Oct 9, 2026
6.84
7.08
6.78
6.78
6.78
-
Oct 8, 2026
6.68
7.06
6.64
6.84
6.84
-
Oct 7, 2026
6.64
7.00
6.62
6.86
6.86
-
Oct 6, 2026
6.50
7.02
6.50
6.84
6.84
-
Oct 5, 2026
6.50
6.96
6.50
6.82
6.82
-
Oct 2, 2026
6.58
6.94
6.54
6.72
6.72
400
Oct 1, 2026
6.48
6.92
6.48
6.72
6.72
-
Sep 30, 2026
6.76
6.98
6.66
6.66
6.66
-
Sep 29, 2026
6.62
7.12
6.62
6.88
6.88
-
Sep 28, 2026
6.64
7.02
6.64
6.84
6.84
-
Sep 25, 2026
6.70
7.06
6.70
6.86
6.86
-
Sep 24, 2026
6.74
7.06
6.70
6.86
6.86
-
Sep 23, 2026
6.76
7.14
6.76
6.90
6.90
-
Sep 22, 2026
6.72
7.10
6.70
6.92
6.92
-
Sep 21, 2026
6.80
7.12
6.80
6.90
6.90
-
Sep 18, 2026
6.74
7.08
6.74
6.92
6.92
-
Sep 17, 2026
6.62
7.12
6.62
6.90
6.90
-
Sep 16, 2026
6.82
7.12
6.78
6.80
6.80
-
Sep 15, 2026
6.78
7.20
6.78
6.96
6.96
-
Sep 14, 2026
6.82
7.20
6.80
7.00
7.00
-
Sep 11, 2026
7.20
7.24
7.02
7.02
7.02
-
Sep 10, 2026
7.02
7.24
7.02
7.08
7.08
-
Sep 9, 2026
6.94
7.36
6.94
7.16
7.16
-
Sep 8, 2026
6.80
7.34
6.78
7.12
7.12
-
Sep 7, 2026
7.00
7.22
6.98
6.98
6.98
-
Sep 4, 2026
6.78
7.28
6.78
7.28
7.28
-
Sep 3, 2026
6.76
7.18
6.76
6.94
6.94
-
Sep 2, 2026
7.02
7.18
6.96
6.96
6.96
-
Sep 1, 2026
6.94
7.34
6.94
7.02
7.02
-
Aug 31, 2026
6.82
7.28
6.80
7.10
7.10
-
Aug 28, 2026
7.20
7.20
7.00
7.00
7.00
-
Aug 27, 2026
6.94
7.20
6.94
7.02
7.02
-
Aug 26, 2026
7.32
7.32
7.08
7.08
7.08
-
Aug 25, 2026
6.98
7.52
6.98
7.20
7.20
-
Aug 24, 2026
6.90
7.28
6.88
7.12
7.12
-
Aug 21, 2026
6.88
7.24
6.88
7.06
7.06
-
Aug 20, 2026
6.76
7.20
6.76
7.04
7.04
-
Aug 19, 2026
6.72
7.10
6.72
6.92
6.92
-
Aug 18, 2026
6.78
7.12
6.78
6.92
6.92
-
Aug 17, 2026
6.82
7.18
6.80
6.98
6.98
-
Aug 14, 2026
7.16
7.18
6.98
6.98
6.98
-
Aug 13, 2026
6.98
7.22
6.98
7.00
7.00
-
Aug 12, 2026
7.02
7.46
7.00
7.12
7.12
-
Aug 11, 2026
6.70
7.36
6.68
7.18
7.18
-
Aug 10, 2026
6.66
7.16
6.66
6.86
6.86
-
Aug 7, 2026
6.60
7.00
6.58
6.82
6.82
-
Aug 6, 2026
6.74
7.00
6.70
6.76
6.76
-
Aug 5, 2026
6.44
6.90
6.40
6.86
6.86
-
Aug 4, 2026
6.40
6.92
6.40
6.58
6.58
-
Aug 3, 2026
6.16
6.82
6.10
6.54
6.54
500
Jul 31, 2026
6.18
6.34
6.10
6.10
6.10
-
Jul 30, 2026
6.06
6.22
6.04
6.04
6.04
-
Jul 29, 2026
6.06
6.30
5.94
6.08
6.08
-
Jul 28, 2026
6.08
6.26
6.08
6.10
6.10
-
Jul 27, 2026
5.88
6.26
5.82
6.10
6.10
-
Jul 24, 2026
5.66
5.98
5.64
5.82
5.82
-
Jul 23, 2026
5.66
5.88
5.66
5.66
5.66
-
Jul 22, 2026
5.72
5.90
5.68
5.68
5.68
-
Jul 21, 2026
5.90
6.00
5.72
5.72
5.72
-
Jul 20, 2026
5.80
6.04
5.80
5.86
5.86
-
Jul 17, 2026
5.64
5.96
5.64
5.80
5.80
-
Jul 16, 2026
5.82
6.02
5.72
5.72
5.72
-
Jul 15, 2026
5.80
6.06
5.80
5.82
5.82
-
Jul 14, 2026
5.92
6.08
5.82
5.82
5.82
-
Jul 13, 2026
5.92
6.26
5.92
5.92
5.92
-
Jul 10, 2026
5.94
6.12
5.94
6.04
6.04
-
Jul 9, 2026
5.62
5.84
5.48
5.48
5.48
-
Jul 8, 2026
5.86
5.92
5.62
5.62
5.62
-
Jul 7, 2026
5.74
6.00
5.66
5.66
5.66
10
Jul 6, 2026
5.78
6.06
5.76
5.76
5.76
-
Jul 3, 2026
5.70
6.02
5.64
5.78
5.78
-
Jul 2, 2026
5.66
5.90
5.64
5.64
5.64
-
Jul 1, 2026
5.66
5.92
5.64
5.64
5.64
-
Jun 30, 2026
5.70
5.96
5.68
5.68
5.68
-
Jun 29, 2026
5.66
5.94
5.62
5.68
5.68
-
Jun 26, 2026
5.52
5.84
5.52
5.62
5.62
-
Jun 25, 2026
5.60
5.84
5.58
5.58
5.58
-
Jun 24, 2026
5.64
5.90
5.58
5.58
5.58
-
Jun 23, 2026
5.58
5.92
5.56
5.66
5.66
-
Jun 22, 2026
5.72
6.00
5.64
5.64
5.64
-
Jun 19, 2026
5.68
5.72
5.68
5.72
5.72
-
Jun 18, 2026
5.98
6.02
5.72
5.72
5.72
-
Jun 17, 2026
5.72
5.98
5.58
5.70
5.70
-
Jun 16, 2026
5.76
6.00
5.70
5.70
5.70
-
Jun 15, 2026
5.86
6.04
5.74
5.78
5.78
-
Jun 12, 2026
5.64
6.00
5.64
5.72
5.72
-
Jun 11, 2026
5.64
5.90
5.60
5.64
5.64
-
Jun 10, 2026
5.62
5.92
5.62
5.64
5.64
-
Jun 9, 2026
5.72
5.98
5.50
5.64
5.64
-
Jun 8, 2026
5.56
6.02
5.54
5.70
5.70
-
Jun 5, 2026
5.72
6.04
5.60
5.60
5.60
-
Jun 4, 2026
5.64
6.02
5.64
5.76
5.76
-
Jun 3, 2026
5.82
6.08
5.66
5.66
5.66
-
Jun 2, 2026
5.76
6.04
5.76
5.84
5.84
-
Jun 1, 2026
5.80
5.96
5.76
5.76
5.76
-
May 29, 2026
5.88
6.00
5.78
5.78
5.78
-
May 28, 2026
5.78
5.90
5.72
5.72
5.72
-
May 27, 2026
5.70
5.98
5.70
5.80
5.80
-
May 26, 2026
5.72
6.02
5.70
5.70
5.70
-
May 25, 2026
5.72
6.00
5.70
5.74
5.74
-
May 22, 2026
5.70
6.00
5.66
5.66
5.66
-
May 21, 2026
5.60
5.96
5.58
5.70
5.70
-
May 20, 2026
5.72
5.88
5.60
5.60
5.60
-
May 19, 2026
5.58
5.90
5.58
5.60
5.60
-
May 18, 2026
5.58
5.86
5.56
5.60
5.60
-
May 15, 2026
5.58
5.80
5.58
5.60
5.60
-
May 14, 2026
5.60
5.62
5.60
5.60
5.60
-
May 13, 2026
5.56
5.86
5.56
5.60
5.60
-
May 12, 2026
5.72
5.96
5.46
5.56
5.56
-
May 11, 2026
5.76
5.98
5.62
5.74
5.74
-
May 8, 2026
5.78
6.00
5.76
5.76
5.76
-
May 7, 2026
5.84
6.06
5.76
5.76
5.76
-
May 6, 2026
5.94
6.08
5.84
5.84
5.84
-
May 5, 2026
5.64
6.02
5.64
5.80
5.80
-
May 4, 2026
5.82
6.06
5.64
5.64
5.64
-
Apr 30, 2026
5.96
6.04
5.80
5.80
5.80
-
Apr 29, 2026
5.94
6.12
5.88
5.88
5.88
-
Apr 28, 2026
5.96
6.18
5.92
5.92
5.92
-
Apr 27, 2026
6.10
6.28
5.96
5.96
5.96
-
Apr 24, 2026
6.06
6.32
6.04
6.10
6.10
-
Apr 23, 2026
6.06
6.28
6.02
6.04
6.04
-
Apr 22, 2026
6.20
6.34
6.08
6.10
6.10
-
Apr 21, 2026
6.12
6.42
6.12
6.16
6.16
-
Apr 20, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
6.26
6.52
6.10
6.10
6.10
-
Apr 17, 2026
6.52
6.86
6.42
6.56
6.31
-
Apr 16, 2026
6.22
6.78
6.22
6.52
6.27
-
Apr 15, 2026
6.26
6.58
6.22
6.22
5.98
-
Apr 14, 2026
6.14
6.48
6.14
6.26
6.02
-
Apr 13, 2026
6.20
6.40
6.08
6.14
5.91
8
Apr 10, 2026
6.46
6.50
6.22
6.22
5.98
-
Apr 9, 2026
6.34
6.56
6.30
6.30
6.06
-
Apr 8, 2026
6.30
6.64
6.22
6.34
6.10
-
Apr 7, 2026
6.22
6.68
6.22
6.24
6.00
-
Apr 2, 2026
6.14
6.42
6.14
6.28
6.04
-
Apr 1, 2026
5.80
6.40
5.80
6.20
5.96
-
Mar 31, 2026
5.98
6.24
5.78
5.78
5.56
-
Mar 30, 2026
6.18
6.26
5.70
5.96
5.73
-
Mar 27, 2026
6.22
6.44
6.16
6.16
5.93
-
Mar 26, 2026
6.22
6.46
6.20
6.20
5.96
-
Mar 25, 2026
6.26
6.44
6.22
6.22
5.98
-
Mar 24, 2026
6.18
6.38
6.18
6.22
5.98
-
Mar 23, 2026
6.24
6.42
6.08
6.20
5.96
-
Mar 20, 2026
6.40
6.52
6.24
6.28
6.04
-
Mar 19, 2026
6.52
6.54
6.40
6.40
6.16
-
Mar 18, 2026
6.60
6.84
6.44
6.44
6.19
-
Mar 17, 2026
6.42
6.66
6.40
6.54
6.29
-
Mar 16, 2026
6.44
6.66
6.42
6.42
6.18
-
Mar 13, 2026
6.38
6.64
6.34
6.40
6.16
-
Mar 12, 2026
6.58
6.58
6.36
6.36
6.12
-
Mar 11, 2026
6.40
6.56
6.38
6.40
6.16
-
Mar 10, 2026
6.34
6.62
6.34
6.38
6.14
-
Mar 9, 2026
6.38
6.52
6.24
6.36
6.12
-
Mar 6, 2026
6.48
6.70
6.48
6.52
6.27
-
Mar 5, 2026
6.42
6.64
6.42
6.46
6.21
-
Mar 4, 2026
6.38
6.64
6.36
6.48
6.23
-
Mar 3, 2026
6.52
6.70
6.40
6.40
6.16
-
Mar 2, 2026
6.58
6.78
6.46
6.56
6.31
-
Feb 27, 2026
6.64
6.88
6.64
6.66
6.41
-
Feb 26, 2026
6.66
6.88
6.64
6.64
6.39
-
Feb 25, 2026
6.66
6.86
6.66
6.68
6.43
-
Feb 24, 2026
6.76
6.88
6.66
6.66
6.41
-
Feb 23, 2026
6.58
7.06
6.58
6.74
6.48
-
Feb 20, 2026
6.60
6.82
6.60
6.60
6.35
-
Feb 19, 2026
6.76
6.94
6.58
6.58
6.33
-
Feb 18, 2026
6.96
7.10
6.76
6.76
6.50
-
Feb 17, 2026
7.24
7.30
6.96
6.96
6.69
-
Feb 16, 2026
7.62
7.62
7.26
7.26
6.98
-
Feb 13, 2026
7.54
7.74
7.54
7.60
7.31
-
Feb 12, 2026
7.40
7.70
7.38
7.54
7.25
-
Feb 11, 2026
7.32
7.54
7.30
7.38
7.10
-
Feb 10, 2026
7.30
7.56
7.30
7.30
7.02
-
Feb 9, 2026
7.26
7.52
7.26
7.30
7.02
-
Feb 6, 2026
7.10
7.52
7.10
7.26
6.98
-
Feb 5, 2026
7.34
7.54
7.08
7.08
6.81
-
Feb 4, 2026
7.54
7.58
7.34
7.34
7.06
-
Feb 3, 2026
7.50
7.64
7.28
7.54
7.25
-
Feb 2, 2026
7.48
7.50
7.26
7.26
6.98
-
Jan 30, 2026
7.48
7.60
7.42
7.52
7.23
-
Jan 29, 2026
7.46
7.66
7.44
7.48
7.19
-
Jan 28, 2026
7.36
7.72
7.34
7.46
7.18
-
Jan 27, 2026
7.44
7.60
7.34
7.34
7.06
-
Jan 26, 2026
7.34
7.70
7.34
7.42
7.14
-
Jan 23, 2026
7.34
7.56
7.32
7.36
7.08
-
Jan 22, 2026
7.20
7.50
7.18
7.32
7.04
-
Jan 21, 2026
6.96
7.34
6.96
7.18
6.91
-
Jan 20, 2026
6.90
7.26
6.90
6.94
6.68
-
Jan 19, 2026
7.10
7.10
6.92
6.92
6.66
-
Jan 16, 2026
6.72
7.16
6.72
7.00
6.73
-
Jan 15, 2026
6.80
6.96
6.62
6.72
6.46
-
Jan 14, 2026
6.78
6.96
6.76
6.78
6.52
-
Jan 13, 2026
6.80
7.02
6.76
6.76
6.50
-
Jan 12, 2026
6.70
6.94
6.70
6.80
6.54
-
Jan 9, 2026
6.80
6.98
6.70
6.70
6.44
-
Jan 8, 2026
6.78
7.02
6.78
6.78
6.52
-
Jan 7, 2026
6.80
7.00
6.78
6.78
6.52
-
Jan 6, 2026
6.82
6.82
6.80
6.80
6.54
-
Jan 5, 2026
6.82
6.96
6.80
6.80
6.54
-
Jan 2, 2026
6.32
6.88
6.22
6.56
6.31
1,554
Dec 30, 2025
6.28
6.28
6.28
6.28
6.04
-
Dec 29, 2025
6.30
6.30
6.30
6.30
6.06
-
Dec 23, 2025
6.30
6.30
6.30
6.30
6.06
-
Dec 22, 2025
6.34
6.34
6.34
6.34
6.10
-
Dec 19, 2025
6.46
6.46
6.46
6.46
6.21
-
Dec 18, 2025
6.50
6.50
6.50
6.50
6.25
-
Dec 17, 2025
6.46
6.46
6.46
6.46
6.21
-
Dec 16, 2025
6.48
6.48
6.48
6.48
6.23
-
Dec 15, 2025
6.52
6.52
6.52
6.52
6.27
-
Dec 12, 2025
6.48
6.48
6.48
6.48
6.23
-
Dec 11, 2025
6.46
6.46
6.46
6.46
6.21
-
Dec 10, 2025
6.56
6.56
6.56
6.56
6.31
-
Dec 9, 2025
6.58
6.58
6.58
6.58
6.33
-
Dec 8, 2025
6.52
6.52
6.52
6.52
6.27
-
Dec 5, 2025
6.40
6.52
6.40
6.52
6.27
-
Dec 4, 2025
6.34
6.34
6.34
6.34
6.10
-
Dec 3, 2025
6.44
6.44
6.36
6.36
6.12
-
Dec 2, 2025
6.48
6.48
6.44
6.44
6.19
-
Dec 1, 2025
6.48
6.48
6.48
6.48
6.23
-
Nov 28, 2025
6.46
6.46
6.46
6.46
6.21
-
Nov 27, 2025
6.50
6.50
6.50
6.50
6.25
-
Nov 26, 2025
6.52
6.52
6.52
6.52
6.27
-
Nov 25, 2025
6.50
6.50
6.50
6.50
6.25
-
Nov 24, 2025
6.52
6.56
6.50
6.50
6.25
-
Nov 21, 2025
6.54
6.54
6.54
6.54
6.29
-
Nov 20, 2025
6.28
6.28
6.28
6.28
6.04
-
Nov 19, 2025
6.42
6.42
6.42
6.42
6.18
-
Nov 18, 2025
6.64
6.64
6.64
6.64
6.39
-
Nov 17, 2025
6.58
6.68
6.58
6.68
6.43
-
Nov 14, 2025
6.64
6.64
6.58
6.58
6.33
-
Nov 13, 2025
6.68
6.70
6.66
6.66
6.41
-
Nov 12, 2025
6.82
6.82
6.68
6.68
6.43
-
Nov 11, 2025
6.82
6.82
6.82
6.82
6.56
-
Nov 10, 2025
6.82
6.82
6.82
6.82
6.56
-
Nov 7, 2025
6.72
6.72
6.62
6.68
6.43
-
Nov 6, 2025
6.58
6.58
6.58
6.58
6.33
-
Nov 5, 2025
6.34
6.60
6.34
6.60
6.35
-
Nov 4, 2025
6.32
6.32
6.32
6.32
6.08
-
Nov 3, 2025
6.06
6.06
6.06
6.06
5.83
-
