Stoneweg Europe Stapled Trust (SGX:CWBU)
Singapore
· Delayed Price · Currency is SGD · Price in EUR 1.540
0.00 (0.00%)
Jun 13, 2025, 5:04 PM SGT
SGX:CWBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 274,400 |
| Jul 9, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 192,100 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 372,900 |
| Jul 7, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 46,800 |
| Jul 4, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 363,600 |
| Jul 3, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 367,200 |
| Jul 2, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 589,200 |
| Jul 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | - | 529,000 |
| Jun 30, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 848,100 |
| Jun 27, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | - | 398,700 |
| Jun 26, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 497,300 |
| Jun 25, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 231,900 |
| Jun 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | 287,100 |
| Jun 23, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 116,300 |
| Jun 20, 2025 | 1.55 | 1.62 | 1.52 | 1.52 | 1.52 | -3.18% | 1,889,300 |
| Jun 19, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 1.95% | 162,300 |
| Jun 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 13, 2025 | 1.58 | 1.59 | 1.50 | 1.54 | 1.54 | -3.14% | 685,000 |
| Jun 12, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 436,200 |
| Jun 11, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 274,400 |
| Jun 10, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 609,000 |
| Jun 9, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 924,100 |
| Jun 6, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 784,600 |
| Jun 5, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 373,300 |
| Jun 4, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 573,900 |
| Jun 3, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 338,900 |
| Jun 2, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 165,400 |
| May 30, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 806,800 |
| May 29, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 1,618,300 |
| May 28, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 573,800 |
| May 27, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 141,700 |
| May 26, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 348,400 |
| May 23, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 84,600 |
| May 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 146,800 |
| May 21, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 716,100 |
| May 20, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 102,500 |
| May 19, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 27,800 |
| May 16, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 125,800 |
| May 15, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 528,900 |
| May 14, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 907,400 |
| May 13, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 533,500 |
| May 9, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 301,100 |
| May 8, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 188,100 |
| May 7, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 149,300 |
| May 6, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 358,900 |
| May 5, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | - | 82,600 |
| May 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 491,600 |
| Apr 30, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | - | 694,800 |
| Apr 29, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 92,700 |
| Apr 28, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 332,400 |
| Apr 25, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 274,000 |
| Apr 24, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 85,000 |
| Apr 23, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 233,900 |
| Apr 22, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 217,000 |
| Apr 21, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 139,800 |
| Apr 17, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 75,200 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 163,100 |
| Apr 15, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 287,100 |
| Apr 14, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 177,400 |
| Apr 11, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 137,200 |
| Apr 10, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 2.86% | 1,135,100 |
| Apr 9, 2025 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | 0.72% | 960,100 |
| Apr 8, 2025 | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | - | 1,109,200 |
| Apr 7, 2025 | 1.48 | 1.48 | 1.28 | 1.39 | 1.39 | -6.71% | 817,800 |
| Apr 4, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 272,600 |
| Apr 3, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 141,500 |
| Apr 2, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 405,700 |
| Apr 1, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 115,400 |
| Mar 28, 2025 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 276,900 |
| Mar 27, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 234,800 |
| Mar 26, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 2.74% | 287,100 |
| Mar 25, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 287,700 |
| Mar 24, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 58,800 |
| Mar 21, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 393,800 |
| Mar 20, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | - | 170,700 |
| Mar 19, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 60,100 |
| Mar 18, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 138,100 |
| Mar 17, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 384,500 |
| Mar 14, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 815,200 |
| Mar 13, 2025 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -1.45% | 2,146,421 |
| Mar 12, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 2,117,621 |
| Mar 11, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 2,550,900 |
| Mar 10, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 1,865,300 |
| Mar 7, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 436,700 |
| Mar 6, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 1,416,000 |
| Mar 5, 2025 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | -3.85% | 1,018,600 |
| Mar 4, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.49 | -0.64% | 566,900 |
| Mar 3, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.50 | 4.67% | 782,400 |
| Feb 28, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.43 | -4.46% | 1,123,000 |
| Feb 27, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.50 | -1.26% | 475,400 |
| Feb 26, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.52 | 0.63% | 262,800 |
| Feb 25, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.51 | -0.63% | 183,000 |
| Feb 24, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.52 | 0.63% | 260,800 |
| Feb 21, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.51 | -1.25% | 93,300 |
| Feb 20, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.53 | 0.63% | 114,700 |
| Feb 19, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.52 | -0.63% | 138,000 |
| Feb 18, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.53 | 1.27% | 59,300 |
| Feb 17, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.51 | 0.64% | 256,300 |