UK markets closed

Bunzl PLC (BUZ1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
36.08+0.56 (+1.58%)
At close: 04:32PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202434.9836.0834.9836.0836.0856
23 May 202435.3035.5635.3035.5235.52-
22 May 202435.2235.4435.2235.3835.38-
21 May 202435.1235.4435.1035.3435.34-
20 May 202435.3635.3835.2435.3435.34-
17 May 202435.2035.5035.2035.5035.50-
16 May 202435.9035.9035.1235.4035.40-
16 May 20240.501 Dividend
15 May 202435.9636.2635.9435.9835.48-
14 May 202436.2436.2836.1236.1435.64-
13 May 202436.8436.8436.2636.2635.76-
10 May 202436.6436.9036.6436.8036.29-
09 May 202436.4236.7836.4236.7436.23-
08 May 202436.4036.5436.4036.5236.01-
07 May 202435.9236.6235.9236.6236.11-
06 May 202435.9235.9835.9235.9635.46-
03 May 202435.8436.0635.8236.0635.56-
02 May 202435.4035.8635.3835.8235.32-
30 Apr 202435.9235.9835.8435.9035.40-
29 Apr 202435.8035.9835.6835.9835.48-
26 Apr 202434.9835.8234.9835.8235.32-
25 Apr 202435.6635.6635.0835.0834.59-
24 Apr 202435.4035.9235.4035.9035.40-
23 Apr 202435.3435.3435.1035.2234.73-
22 Apr 202434.6834.9834.6834.9834.49-
19 Apr 202434.2834.6234.2834.5834.10-
18 Apr 202434.5234.7634.3234.3233.84-
17 Apr 202434.6434.6834.5434.6434.16-
16 Apr 202434.4434.6434.4434.5034.02-
15 Apr 202434.6234.8234.5234.8234.34-
12 Apr 202434.8634.9434.8434.8634.37-
11 Apr 202434.6034.7434.6034.7434.26-
10 Apr 202434.2434.5234.2434.4233.94-
09 Apr 202434.0234.1233.9834.1233.64-
08 Apr 202433.7433.8833.7433.8833.41-
05 Apr 202433.7233.7233.7233.7233.25-
04 Apr 202434.1634.1634.1634.1633.68-
03 Apr 202434.2434.8834.2434.8834.39-
02 Apr 202435.3835.3835.3835.3834.89-
28 Mar 202435.3835.5435.3835.5435.05-
27 Mar 202435.6235.6235.3135.3934.90-
26 Mar 202435.2435.2435.0535.1434.65-
25 Mar 202435.5535.5935.2135.3134.82-
22 Mar 202435.4735.7535.4735.7435.24-
21 Mar 202435.1335.5635.1235.5135.02-
20 Mar 202435.1435.4835.1335.4534.96-
19 Mar 202434.9535.1134.9235.1134.62-
18 Mar 202434.8335.0834.8235.0234.53-
15 Mar 202435.4135.4634.9435.1034.61-
14 Mar 202435.8735.8735.4035.4534.96-
13 Mar 202436.0236.0835.7835.7835.28-
12 Mar 202435.7836.1135.7835.9535.45-
11 Mar 202436.0936.0935.7335.7835.28-
08 Mar 202435.6835.9135.6735.8935.39-
07 Mar 202435.7335.8435.6135.7635.26-
06 Mar 202436.0536.0535.7035.7235.22-
05 Mar 202435.8136.0035.8135.9335.43-
04 Mar 202435.9935.9935.5635.5635.06-
01 Mar 202436.5136.8635.8136.0335.5390
29 Feb 202436.4936.8536.4636.5936.08-
28 Feb 202437.0237.0236.3536.5836.07-
27 Feb 202437.4137.5736.7837.1436.62-
26 Feb 202438.2938.2936.6337.3036.78-
23 Feb 202437.7038.2437.7038.2437.71-
22 Feb 202437.6237.6237.4137.6037.08-
21 Feb 202437.6637.8237.5037.6337.11-
20 Feb 202437.3337.7037.3237.5637.04-
19 Feb 202437.5437.5637.1737.5637.04-
16 Feb 202437.0537.2337.0237.2336.71-
15 Feb 202437.0437.3137.0037.0036.48-
14 Feb 202437.1137.6637.0837.1836.6680
13 Feb 202437.4137.6237.3737.3836.86-
12 Feb 202437.2437.2937.1737.2036.68-
09 Feb 202437.2038.2937.2037.4036.8840
08 Feb 202436.9237.3936.9237.3936.87-
07 Feb 202437.5537.5537.1637.2236.70-
06 Feb 202436.9337.4136.9337.2936.77-
05 Feb 202437.3037.3037.0437.0436.52-
02 Feb 202437.1037.5937.0137.0136.4986
01 Feb 202437.4737.4737.1337.1336.61-
31 Jan 202437.6537.6537.3637.6337.11-
30 Jan 202437.0537.5437.0437.3736.85-
29 Jan 202437.7337.7336.8937.1536.636
26 Jan 202436.6136.9736.6136.9736.46-
25 Jan 202436.9736.9736.4136.6536.14-
24 Jan 202436.9236.9236.6936.7536.24-
23 Jan 202437.6137.6137.3037.3036.78-
22 Jan 202437.1937.7937.1837.7637.23-
19 Jan 202437.2737.5437.2737.3336.81-
18 Jan 202436.9537.3936.9437.3536.83-
17 Jan 202436.8137.0736.7136.9136.40-
16 Jan 202437.2637.3637.2437.3436.82-
15 Jan 202437.6637.6637.5237.5237.00-
12 Jan 202436.9837.5636.9537.5136.99-
11 Jan 202437.0437.1837.0137.0136.49-
10 Jan 202436.6636.9636.6636.9336.42-
09 Jan 202437.1037.1136.7436.8536.34-
08 Jan 202436.5236.9636.5136.9636.45-
05 Jan 202436.4136.4136.4136.4135.90-
04 Jan 202436.2836.2836.2836.2835.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...