UK markets open in 3 hours 43 minutes

Bellway PLC (41B.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
32.40+0.80 (+2.53%)
At close: 04:28PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202432.2032.4032.2032.4032.40-
15 May 202431.4031.6031.2031.6031.60-
14 May 202431.4031.4030.8031.4031.40-
13 May 202430.8031.2030.8031.2031.20-
10 May 202431.0031.4031.0031.4031.40-
09 May 202430.8030.8030.4030.6030.60-
08 May 202431.0031.0030.6030.6030.60-
07 May 202430.4030.8030.4030.8030.80-
06 May 202430.4030.6030.4030.6030.60-
03 May 202429.6030.2029.4030.2030.20-
02 May 202429.2029.4029.0029.4029.40-
30 Apr 202429.8029.8029.4029.6029.60-
29 Apr 202429.8029.8029.6029.6029.60-
26 Apr 202429.0029.4029.0029.4029.40-
25 Apr 202428.8029.0028.6028.6028.60-
24 Apr 202429.2029.2028.6028.6028.60-
23 Apr 202428.6028.6028.6028.6028.60-
22 Apr 202428.4028.4028.4028.4028.40-
19 Apr 202428.4028.4028.2028.2028.20-
18 Apr 202428.8028.8028.4028.4028.40-
17 Apr 202428.8028.8028.6028.8028.80-
16 Apr 202429.0029.0028.6028.6028.60-
15 Apr 202428.8029.6028.8029.6029.60-
12 Apr 202429.2029.8029.2029.4029.40-
11 Apr 202429.8029.8029.6029.6029.60-
10 Apr 202429.2030.2029.2029.8029.80-
09 Apr 202430.0030.0029.6029.8029.80-
08 Apr 202430.0030.0029.6029.8029.80-
05 Apr 202430.0030.0030.0030.0030.00-
04 Apr 202430.0030.0030.0030.0030.00-
03 Apr 202430.0030.0029.6029.6029.60-
02 Apr 202431.0031.0031.0031.0031.00-
28 Mar 202430.7230.9430.5830.9230.92-
27 Mar 202430.9430.9430.3230.4030.40-
26 Mar 202429.9830.9829.9830.9830.98-
25 Mar 202431.0031.0030.4030.4630.46-
22 Mar 202431.2231.2230.8631.1631.16-
21 Mar 202430.4031.1430.4030.9230.92-
20 Mar 202430.7831.1230.7830.8430.84-
19 Mar 202431.6231.6230.7830.7830.78-
18 Mar 202431.6031.9431.5631.5831.58-
15 Mar 202431.9832.0031.5031.5031.50-
14 Mar 202431.8432.3631.8432.0232.02-
13 Mar 202432.2232.3031.8431.8431.84-
12 Mar 202432.3232.3231.9031.9031.90-
11 Mar 202432.1032.4032.1032.1032.10-
08 Mar 202432.3032.3031.9632.0832.08-
07 Mar 202431.8432.3831.8432.2632.26-
06 Mar 202431.9032.4431.9032.1632.16-
05 Mar 202431.4832.1831.4831.8831.88-
04 Mar 202431.8431.8431.6031.8031.80-
01 Mar 202431.5631.5631.1831.3431.34-
29 Feb 202430.7831.4430.6031.4431.44-
28 Feb 202431.3231.3230.6430.7230.72-
27 Feb 202431.3831.6231.1631.1831.18-
26 Feb 202432.0232.0231.4031.4031.40-
23 Feb 202432.1432.1631.9632.1632.16-
22 Feb 202431.9232.3831.9232.1632.16-
21 Feb 202432.8832.8832.4632.4832.48-
20 Feb 202432.7232.8232.5232.8032.80-
19 Feb 202432.7432.8232.5832.7232.72-
16 Feb 202432.7832.8032.7232.7432.74-
15 Feb 202432.5032.5432.4032.5432.54-
14 Feb 202432.1032.9632.0032.3432.34-
13 Feb 202433.2233.2432.8032.8632.86-
12 Feb 202433.0033.1032.9633.0433.04-
09 Feb 202432.8432.8432.3032.7232.72-
08 Feb 202432.9832.9832.7832.9632.96-
07 Feb 202432.0233.1032.0232.8232.82-
06 Feb 202431.4631.9831.3631.9831.98-
05 Feb 202431.9231.9431.4231.4231.42-
02 Feb 202431.1432.1231.1431.9231.92-
01 Feb 202432.0032.0031.8031.8231.82-
31 Jan 202431.6231.9031.6231.9031.90-
30 Jan 202431.2632.4631.0631.4631.46100
29 Jan 202431.0831.0830.5431.0631.06-
26 Jan 202430.9230.9230.6230.8430.84-
25 Jan 202431.0031.0230.5230.7830.78-
24 Jan 202430.2231.2230.2231.0031.00-
23 Jan 202431.3031.6031.3031.4831.48-
22 Jan 202430.7231.8830.7031.1231.1250
19 Jan 202430.4230.6630.3030.3030.30-
18 Jan 202429.9030.3029.9030.3030.30-
17 Jan 202430.2630.2629.6029.8629.86-
16 Jan 202430.3030.6030.3030.5630.56-
15 Jan 202430.3030.4830.3030.3230.32-
12 Jan 202430.4830.7430.4230.4230.42-
11 Jan 202431.6631.6831.1431.2031.20100
10 Jan 202430.8431.3430.8231.3431.34-
09 Jan 202431.2231.2230.9631.0431.04-
08 Jan 202429.8230.7829.8230.7830.78-
05 Jan 202429.4629.4629.4629.4629.46-
04 Jan 202429.0629.0629.0629.0629.06-
03 Jan 202429.0229.0228.7628.8628.86-
02 Jan 202429.5829.5829.1829.3029.30-
29 Dec 202329.3429.3429.1829.1829.18-
28 Dec 202329.6229.6229.1629.1629.16-
27 Dec 202329.4829.4829.3829.3829.38-
22 Dec 202329.2629.2629.1829.1829.18-
21 Dec 202329.3029.4229.2829.3629.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...