Standard Chartered PLC (ETR:STD)
Germany
· Delayed Price · Currency is EUR 20.00
+0.20 (1.01%)
At close: Mar 5, 2026
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 1.01% | 184 |
| Mar 4, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | 1,990 |
| Mar 3, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | -2.00% | 1,691 |
| Mar 2, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -5.66% | 37 |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,172 |
| Feb 26, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | 150 |
| Feb 25, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 2.91% | 898 |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | 201 |
| Feb 23, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | 4,345 |
| Feb 20, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 1 |
| Feb 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 89 |
| Feb 17, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -1.90% | 873 |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 292 |
| Feb 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 113 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | 110 |
| Feb 9, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | 607 |
| Feb 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Feb 2, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 3.70% | 2,260 |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 58 |
| Jan 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 500 |
| Jan 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 23 |
| Jan 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 4,602 |
| Jan 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 56 |
| Jan 21, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 100 |
| Jan 20, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -3.64% | 500 |
| Jan 19, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 557 |
| Jan 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 152 |
| Jan 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jan 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 300 |
| Jan 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 452 |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 190 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 1,653 |
| Jan 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 62 |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 64 |
| Jan 2, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 0.94% | 10,300 |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 200 |
| Dec 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 23, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 1,076 |
| Dec 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 523 |
| Dec 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Dec 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 259 |
| Dec 17, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | 631 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 680 |
| Dec 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 520 |
| Dec 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | 300 |
| Dec 11, 2025 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | 1,558 |
| Dec 10, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 2.59% | 298 |
| Dec 9, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 151 |
| Dec 8, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.05% | 1,576 |
| Dec 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 3 |
| Dec 4, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -2.04% | 6 |
| Dec 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 23 |
| Dec 2, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 0.52% | 1,451 |
| Dec 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.86% | 1,939 |
| Nov 25, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 1,600 |
| Nov 24, 2025 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | 3.37% | 2,880 |
| Nov 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 180 |
| Nov 20, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 1.12% | 200 |
| Nov 19, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -2.73% | 299 |
| Nov 17, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 905 |
| Nov 14, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -2.13% | 54 |
| Nov 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | 225 |
| Nov 11, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 151 |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | 60 |
| Nov 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Nov 4, 2025 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | - | 2,569 |
| Nov 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 300 |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 30, 2025 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | 2.86% | 2,373 |
| Oct 29, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 6.06% | 332 |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Oct 23, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 2,578 |
| Oct 22, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | 894 |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 448 |
| Oct 20, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 0.62% | 1,000 |
| Oct 17, 2025 | 15.80 | 16.20 | 15.80 | 16.10 | 16.10 | -4.17% | 3,454 |
| Oct 16, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.82% | 1,748 |
| Oct 14, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | -2.37% | 6,763 |
| Oct 13, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 2 |
| Oct 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | 227 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Oct 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Oct 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 97 |
| Sep 29, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 1,073 |
| Sep 26, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | -0.59% | 2,118 |
| Sep 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Sep 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Sep 17, 2025 | 16.30 | 16.60 | 16.20 | 16.50 | 16.50 | - | 3,100 |
| Sep 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 447 |
| Sep 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 58.67% | 3,151 |