UK markets close in 5 hours 4 minutes

Smith & Nephew plc (NPW1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.48+0.11 (+1.01%)
As of 08:06AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.4811.4811.4811.4811.481,500
02 May 202411.3611.3611.3611.3611.36-
30 Apr 202411.4811.4811.4811.4811.48-
29 Apr 202411.5211.7011.5211.7011.701,500
26 Apr 202411.2211.2211.2211.2211.22-
25 Apr 202411.3811.3811.3811.3811.38-
24 Apr 202411.5411.5411.5411.5411.54-
23 Apr 202411.3711.3711.3711.3711.37-
22 Apr 202411.1811.1811.1811.1811.18-
19 Apr 202411.1511.1511.1511.1511.15-
18 Apr 202411.1811.1811.1811.1811.18-
17 Apr 202411.1511.1511.1511.1511.15-
16 Apr 202411.1111.1111.1111.1111.11-
15 Apr 202411.2411.2411.2411.2411.24-
12 Apr 202411.4811.4811.4811.4811.48-
11 Apr 202411.2811.2811.2811.2811.28-
10 Apr 202411.3711.3711.3711.3711.37-
09 Apr 202411.2211.2211.2211.2211.22-
08 Apr 202411.2811.2811.2811.2811.28-
05 Apr 202411.1811.1811.1811.1811.18-
04 Apr 202411.3511.4511.3511.4511.4571
03 Apr 202411.3111.3111.3111.3111.31-
02 Apr 202411.3411.6911.3411.6911.6980
28 Mar 202411.9211.9211.7211.7211.723
28 Mar 20240.231 Dividend
27 Mar 202411.9611.9611.9611.9611.73-
26 Mar 202411.8511.8511.8511.8511.63-
25 Mar 202412.0512.0512.0512.0511.81-
22 Mar 202411.9511.9511.9511.9511.72-
21 Mar 202412.1512.1512.1512.1511.91-
20 Mar 202412.3012.3012.3012.3012.06-
19 Mar 202412.2312.2312.2312.2311.99-
18 Mar 202412.5012.5012.5012.5012.2650
15 Mar 202412.6512.6512.6512.6512.40-
14 Mar 202412.7312.7312.7312.7312.48-
13 Mar 202412.8112.8112.8112.8112.56-
12 Mar 202412.7513.1812.7513.1812.92460
11 Mar 202412.5612.5612.5612.5612.32-
08 Mar 202412.6412.6612.6012.6612.42600
07 Mar 202412.4412.4412.4412.4412.19-
06 Mar 202412.1912.1912.1912.1911.96-
05 Mar 202412.0912.0912.0912.0911.86-
04 Mar 202412.1812.1812.1812.1811.94-
01 Mar 202412.3112.3112.3112.3112.07-
29 Feb 202412.3012.3012.3012.3012.06200
28 Feb 202412.9212.9212.4812.4812.23180
27 Feb 202413.0613.4713.0613.4713.2080
26 Feb 202413.2213.2213.2213.2212.96-
23 Feb 202413.2713.2713.2713.2713.02-
22 Feb 202413.2213.2213.2213.2212.96-
21 Feb 202413.1513.1513.1513.1512.90-
20 Feb 202413.1413.1813.1413.1812.9250
19 Feb 202412.9912.9912.9912.9912.74-
16 Feb 202412.9612.9612.9612.9612.71-
15 Feb 202412.8412.8412.8412.8412.59-
14 Feb 202412.7812.7812.7812.7812.53-
13 Feb 202412.8012.8012.8012.8012.55-
12 Feb 202412.7712.7712.7712.7712.53-
09 Feb 202412.8612.8612.8612.8612.62-
08 Feb 202413.0213.0213.0213.0212.77-
07 Feb 202413.0313.0313.0313.0312.78-
06 Feb 202412.9812.9812.9812.9812.73-
05 Feb 202412.7912.7912.7912.7912.54-
02 Feb 202412.8712.8712.8712.8712.62-
01 Feb 202412.9512.9812.9512.9812.721,000
31 Jan 202412.8512.8512.7312.7312.491,200
30 Jan 202412.8212.8212.8212.8212.57-
29 Jan 202412.8912.9812.8912.9812.72757
26 Jan 202412.7212.7212.7212.7212.47-
25 Jan 202412.6112.7512.6112.7512.50757
24 Jan 202412.9912.9912.9912.9912.74-
23 Jan 202413.0313.0313.0313.0312.78-
22 Jan 202412.8212.8212.8212.8212.58-
19 Jan 202412.8112.8112.8112.8112.57-
18 Jan 202412.5412.5412.5412.5412.30-
17 Jan 202412.2612.2612.2612.2612.02-
16 Jan 202412.2712.2712.2712.2712.04-
15 Jan 202412.5012.5012.5012.5012.26-
12 Jan 202412.4612.5012.4612.5012.26150
11 Jan 202412.5212.5212.5212.5212.27-
10 Jan 202412.4912.4912.4912.4912.25-
09 Jan 202412.5012.8512.5012.8512.60700
08 Jan 202412.0212.0212.0212.0211.79-
05 Jan 202412.1012.1012.1012.1011.86-
04 Jan 202412.1312.1312.1312.1311.90-
03 Jan 202412.2712.2712.2712.2712.03-
02 Jan 202412.4312.4312.4312.4312.19-
29 Dec 202312.3512.3512.3512.3512.12-
28 Dec 202312.3112.3112.3112.3112.07-
27 Dec 202312.3012.3012.3012.3012.06-
22 Dec 202312.2812.5112.2812.5112.26500
21 Dec 202312.1812.1812.1812.1811.94-
20 Dec 202312.1012.1012.1012.1011.86-
19 Dec 202312.1012.1012.1012.1011.86-
18 Dec 202312.0612.0612.0612.0611.83-
15 Dec 202312.5212.5212.5212.5212.28-
14 Dec 202312.2712.8412.2712.8412.5980
13 Dec 202312.1912.1912.1912.1911.95-
12 Dec 202312.2312.2312.2312.2311.99-
11 Dec 202312.1612.1612.1612.1611.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...