UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,353.55 +1,159.46 (+2.51%)
Moneysupermarket.com Group PLC (39M.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.5500 | 2.6850 | 2.5500 | 2.6850 | 2.6850 | 300 |
| 30 Apr 2024 | 2.5400 | 2.5650 | 2.5350 | 2.5350 | 2.5350 | - |
| 29 Apr 2024 | 2.5450 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | - |
| 26 Apr 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5350 | 2.5350 | - |
| 25 Apr 2024 | 2.5200 | 2.5350 | 2.4800 | 2.5150 | 2.5150 | - |
| 24 Apr 2024 | 2.5500 | 2.5500 | 2.5150 | 2.5300 | 2.5300 | - |
| 23 Apr 2024 | 2.5100 | 2.5400 | 2.4950 | 2.5400 | 2.5400 | - |
| 22 Apr 2024 | 2.4900 | 2.5200 | 2.4850 | 2.5150 | 2.5150 | - |
| 19 Apr 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4750 | 2.4750 | - |
| 18 Apr 2024 | 2.4900 | 2.5100 | 2.4550 | 2.5000 | 2.5000 | - |
| 17 Apr 2024 | 2.5250 | 2.5350 | 2.4750 | 2.4750 | 2.4750 | - |
| 16 Apr 2024 | 2.5750 | 2.5800 | 2.5200 | 2.5350 | 2.5350 | - |
| 15 Apr 2024 | 2.6700 | 2.6700 | 2.5900 | 2.5900 | 2.5900 | - |
| 12 Apr 2024 | 2.6700 | 2.6700 | 2.6450 | 2.6500 | 2.6500 | - |
| 11 Apr 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6700 | 2.6700 | - |
| 10 Apr 2024 | 2.5500 | 2.5550 | 2.5200 | 2.5500 | 2.5500 | - |
| 09 Apr 2024 | 2.5950 | 2.5950 | 2.5350 | 2.5350 | 2.5350 | - |
| 08 Apr 2024 | 2.5650 | 2.5950 | 2.5450 | 2.5950 | 2.5950 | - |
| 05 Apr 2024 | 2.5550 | 2.5750 | 2.5150 | 2.5700 | 2.5700 | - |
| 04 Apr 2024 | 2.5850 | 2.5950 | 2.5550 | 2.5550 | 2.5550 | - |
| 03 Apr 2024 | 2.5700 | 2.6000 | 2.5500 | 2.5850 | 2.5850 | - |
| 02 Apr 2024 | 2.5850 | 2.6200 | 2.5650 | 2.5750 | 2.5750 | - |
| 28 Mar 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | - |
| 28 Mar 2024 | 0.089 Dividend | |||||
| 27 Mar 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.6110 | - |
| 26 Mar 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6800 | 2.5917 | - |
| 25 Mar 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6600 | 2.5723 | - |
| 22 Mar 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.5917 | - |
| 21 Mar 2024 | 2.7400 | 2.7400 | 2.6800 | 2.7000 | 2.6110 | - |
| 20 Mar 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.6303 | - |
| 19 Mar 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | 2.6110 | - |
| 18 Mar 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7400 | 2.6497 | - |
| 15 Mar 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7800 | 2.6884 | - |
| 14 Mar 2024 | 2.8000 | 2.8200 | 2.7600 | 2.7800 | 2.6884 | - |
| 13 Mar 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 2.7270 | - |
| 12 Mar 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8600 | 2.7657 | - |
| 11 Mar 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8000 | 2.7077 | - |
| 08 Mar 2024 | 2.8000 | 2.8400 | 2.7800 | 2.8200 | 2.7270 | - |
| 07 Mar 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7270 | - |
| 06 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.7270 | - |
| 05 Mar 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.7270 | - |
| 04 Mar 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8400 | 2.7464 | - |
| 01 Mar 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8800 | 2.7851 | - |
| 29 Feb 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9000 | 2.8044 | - |
| 28 Feb 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.8237 | - |
| 27 Feb 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.8237 | - |
| 26 Feb 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.8044 | - |
| 23 Feb 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.7851 | - |
| 22 Feb 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9400 | 2.8431 | - |
| 21 Feb 2024 | 2.8400 | 2.8600 | 2.8200 | 2.8400 | 2.7464 | - |
| 20 Feb 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8400 | 2.7464 | - |
| 19 Feb 2024 | 2.9600 | 2.9600 | 2.8400 | 2.8800 | 2.7851 | - |
| 16 Feb 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9600 | 2.8624 | - |
| 15 Feb 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9800 | 2.8818 | - |
| 14 Feb 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.8237 | - |
| 13 Feb 2024 | 2.9800 | 2.9800 | 2.8600 | 2.8600 | 2.7657 | - |
| 12 Feb 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9800 | 2.8818 | - |
| 09 Feb 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8800 | 2.7851 | - |
| 08 Feb 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8044 | - |
| 07 Feb 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.8431 | - |
| 06 Feb 2024 | 2.9200 | 2.9400 | 2.8800 | 2.9400 | 2.8431 | - |
| 05 Feb 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9200 | 2.8237 | - |
| 02 Feb 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9400 | 2.8431 | - |
| 01 Feb 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.8818 | - |
| 31 Jan 2024 | 3.0200 | 3.0200 | 2.9400 | 3.0000 | 2.9011 | - |
| 30 Jan 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0200 | 2.9205 | - |
| 29 Jan 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0400 | 2.9398 | - |
| 26 Jan 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | 2.9398 | - |
| 25 Jan 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 2.9011 | - |
| 24 Jan 2024 | 2.8800 | 2.9000 | 2.8200 | 2.9000 | 2.8044 | - |
| 23 Jan 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8800 | 2.7851 | - |
| 22 Jan 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.8044 | - |
| 19 Jan 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8600 | 2.7657 | - |
| 18 Jan 2024 | 2.9200 | 2.9600 | 2.8600 | 2.9000 | 2.8044 | - |
| 17 Jan 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.8044 | - |
| 16 Jan 2024 | 3.1600 | 3.1600 | 2.8600 | 2.9000 | 2.8044 | - |
| 15 Jan 2024 | 3.1400 | 3.1600 | 3.0800 | 3.1600 | 3.0558 | - |
| 12 Jan 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1400 | 3.0365 | - |
| 11 Jan 2024 | 3.2600 | 3.2600 | 3.1600 | 3.1800 | 3.0752 | - |
| 10 Jan 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.1332 | - |
| 09 Jan 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2200 | 3.1139 | - |
| 08 Jan 2024 | 3.1400 | 3.2400 | 3.1400 | 3.2400 | 3.1332 | - |
| 05 Jan 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1200 | 3.0172 | - |
| 04 Jan 2024 | 3.2200 | 3.2400 | 3.1800 | 3.2400 | 3.1332 | - |
| 03 Jan 2024 | 3.1800 | 3.2000 | 3.1200 | 3.2000 | 3.0945 | - |
| 02 Jan 2024 | 3.2600 | 3.2600 | 3.1600 | 3.1600 | 3.0558 | - |
| 29 Dec 2023 | 3.2400 | 3.2400 | 3.2200 | 3.2400 | 3.1332 | - |
| 28 Dec 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2400 | 3.1332 | - |
| 27 Dec 2023 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 3.1332 | - |
| 22 Dec 2023 | 3.1600 | 3.2000 | 3.1600 | 3.1600 | 3.0558 | - |
| 21 Dec 2023 | 3.1600 | 3.1600 | 3.1400 | 3.1600 | 3.0558 | - |
| 20 Dec 2023 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.0558 | - |
| 19 Dec 2023 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.0172 | - |
| 18 Dec 2023 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 2.9785 | - |
| 15 Dec 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1200 | 3.0172 | - |
| 14 Dec 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1800 | 3.0752 | - |
| 13 Dec 2023 | 3.1800 | 3.2200 | 3.1600 | 3.1800 | 3.0752 | - |
| 12 Dec 2023 | 3.2200 | 3.2400 | 3.1800 | 3.2000 | 3.0945 | - |
| 11 Dec 2023 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.1139 | - |
| 08 Dec 2023 | 3.3000 | 3.3000 | 3.2600 | 3.2800 | 3.1719 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.