Plus500 Ltd. (P55.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.52 | 25.54 | 25.26 | 25.54 | 25.54 | - |
| 02 May 2024 | 25.28 | 25.54 | 25.22 | 25.42 | 25.42 | - |
| 30 Apr 2024 | 25.28 | 25.44 | 25.10 | 25.10 | 25.10 | - |
| 29 Apr 2024 | 25.08 | 25.18 | 25.04 | 25.18 | 25.18 | - |
| 26 Apr 2024 | 25.16 | 25.16 | 24.88 | 24.94 | 24.94 | - |
| 25 Apr 2024 | 24.46 | 25.18 | 24.46 | 24.90 | 24.90 | - |
| 24 Apr 2024 | 24.52 | 25.04 | 24.52 | 25.00 | 25.00 | - |
| 23 Apr 2024 | 24.46 | 24.84 | 24.36 | 24.80 | 24.80 | - |
| 22 Apr 2024 | 24.26 | 24.28 | 24.18 | 24.18 | 24.18 | - |
| 19 Apr 2024 | 23.92 | 24.56 | 23.92 | 24.38 | 24.38 | - |
| 18 Apr 2024 | 23.66 | 24.10 | 23.66 | 23.88 | 23.88 | - |
| 17 Apr 2024 | 23.40 | 23.76 | 23.40 | 23.76 | 23.76 | - |
| 16 Apr 2024 | 23.54 | 23.72 | 23.28 | 23.56 | 23.56 | - |
| 15 Apr 2024 | 23.26 | 23.30 | 23.08 | 23.18 | 23.18 | 200 |
| 12 Apr 2024 | 22.22 | 23.18 | 22.22 | 23.18 | 23.18 | - |
| 11 Apr 2024 | 22.34 | 22.54 | 22.34 | 22.54 | 22.54 | - |
| 10 Apr 2024 | 21.80 | 22.38 | 21.80 | 22.18 | 22.18 | - |
| 09 Apr 2024 | 21.70 | 22.00 | 21.66 | 21.88 | 21.88 | - |
| 08 Apr 2024 | 21.26 | 21.76 | 21.26 | 21.76 | 21.76 | - |
| 05 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 04 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 03 Apr 2024 | 21.18 | 21.18 | 21.16 | 21.16 | 21.16 | - |
| 02 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 28 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 27 Mar 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - |
| 26 Mar 2024 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 25 Mar 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - |
| 22 Mar 2024 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | - |
| 21 Mar 2024 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | - |
| 20 Mar 2024 | 20.20 | 20.80 | 20.00 | 20.40 | 20.40 | 800 |
| 19 Mar 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 18 Mar 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 15 Mar 2024 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | - |
| 14 Mar 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 13 Mar 2024 | 19.60 | 20.20 | 19.60 | 20.00 | 20.00 | - |
| 12 Mar 2024 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - |
| 11 Mar 2024 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | - |
| 08 Mar 2024 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - |
| 07 Mar 2024 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | - |
| 06 Mar 2024 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - |
| 05 Mar 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - |
| 04 Mar 2024 | 19.60 | 20.20 | 19.60 | 20.00 | 20.00 | - |
| 01 Mar 2024 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | - |
| 29 Feb 2024 | 20.00 | 20.40 | 19.60 | 19.60 | 19.60 | - |
| 29 Feb 2024 | 0.5551 Dividend | |||||
| 28 Feb 2024 | 21.20 | 21.20 | 20.80 | 21.00 | 20.44 | - |
| 27 Feb 2024 | 21.20 | 21.20 | 21.00 | 21.20 | 20.64 | - |
| 26 Feb 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 20.83 | - |
| 23 Feb 2024 | 21.20 | 21.40 | 21.00 | 21.00 | 20.44 | - |
| 22 Feb 2024 | 20.20 | 21.40 | 20.20 | 21.00 | 20.44 | - |
| 21 Feb 2024 | 20.40 | 20.80 | 20.40 | 20.60 | 20.06 | - |
| 20 Feb 2024 | 21.20 | 21.80 | 21.20 | 21.40 | 20.83 | - |
| 19 Feb 2024 | 21.40 | 21.60 | 21.20 | 21.40 | 20.83 | - |
| 16 Feb 2024 | 21.00 | 21.60 | 21.00 | 21.40 | 20.83 | - |
| 15 Feb 2024 | 21.40 | 21.60 | 21.20 | 21.20 | 20.64 | - |
| 14 Feb 2024 | 21.20 | 21.60 | 21.00 | 21.60 | 21.03 | - |
| 13 Feb 2024 | 20.80 | 21.00 | 20.80 | 20.80 | 20.25 | - |
| 12 Feb 2024 | 20.20 | 21.00 | 20.20 | 21.00 | 20.44 | - |
| 09 Feb 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.06 | - |
| 08 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.06 | - |
| 07 Feb 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 19.86 | - |
| 06 Feb 2024 | 20.00 | 20.40 | 20.00 | 20.20 | 19.67 | - |
| 05 Feb 2024 | 20.00 | 20.80 | 20.00 | 20.60 | 20.06 | - |
| 02 Feb 2024 | 20.20 | 20.80 | 20.20 | 20.40 | 19.86 | - |
| 01 Feb 2024 | 20.80 | 21.00 | 20.60 | 20.80 | 20.25 | - |
| 31 Jan 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.06 | - |
| 30 Jan 2024 | 21.00 | 21.00 | 20.40 | 20.60 | 20.06 | - |
| 29 Jan 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.06 | - |
| 26 Jan 2024 | 21.00 | 21.00 | 20.60 | 21.00 | 20.44 | - |
| 25 Jan 2024 | 21.00 | 21.00 | 20.60 | 21.00 | 20.44 | - |
| 24 Jan 2024 | 20.80 | 21.40 | 20.80 | 21.20 | 20.64 | - |
| 23 Jan 2024 | 20.80 | 20.80 | 20.60 | 20.80 | 20.25 | - |
| 22 Jan 2024 | 20.60 | 20.80 | 20.20 | 20.80 | 20.25 | - |
| 19 Jan 2024 | 20.20 | 21.00 | 20.20 | 20.40 | 19.86 | - |
| 18 Jan 2024 | 20.20 | 20.60 | 20.20 | 20.40 | 19.86 | - |
| 17 Jan 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.06 | - |
| 16 Jan 2024 | 21.00 | 21.20 | 20.80 | 20.80 | 20.25 | - |
| 15 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.64 | - |
| 12 Jan 2024 | 20.40 | 21.20 | 20.40 | 21.20 | 20.64 | - |
| 11 Jan 2024 | 20.40 | 21.00 | 20.40 | 21.00 | 20.44 | - |
| 10 Jan 2024 | 20.80 | 20.80 | 20.40 | 20.80 | 20.25 | - |
| 09 Jan 2024 | 20.20 | 21.20 | 20.20 | 21.00 | 20.44 | - |
| 08 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.21 | - |
| 05 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.11 | - |
| 04 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.50 | - |
| 03 Jan 2024 | 18.90 | 18.90 | 18.70 | 18.90 | 18.40 | - |
| 02 Jan 2024 | 19.10 | 19.30 | 18.90 | 19.00 | 18.50 | - |
| 29 Dec 2023 | 19.10 | 19.10 | 18.90 | 18.90 | 18.40 | - |
| 28 Dec 2023 | 18.50 | 19.50 | 18.50 | 19.00 | 18.50 | 50 |
| 27 Dec 2023 | 18.30 | 19.00 | 18.30 | 19.00 | 18.50 | - |
| 22 Dec 2023 | 18.80 | 18.80 | 18.70 | 18.80 | 18.30 | - |
| 21 Dec 2023 | 19.00 | 19.10 | 18.70 | 18.70 | 18.21 | - |
| 20 Dec 2023 | 18.40 | 19.10 | 18.40 | 18.90 | 18.40 | - |
| 19 Dec 2023 | 18.30 | 18.80 | 18.30 | 18.80 | 18.30 | - |
| 18 Dec 2023 | 18.50 | 18.80 | 18.50 | 18.60 | 18.11 | - |
| 15 Dec 2023 | 18.70 | 18.70 | 18.40 | 18.40 | 17.91 | - |
| 14 Dec 2023 | 18.10 | 18.70 | 18.10 | 18.70 | 18.21 | - |
| 13 Dec 2023 | 18.60 | 18.70 | 18.50 | 18.70 | 18.21 | - |
| 12 Dec 2023 | 18.20 | 18.80 | 18.20 | 18.60 | 18.11 | 700 |
| 11 Dec 2023 | 17.70 | 18.70 | 17.70 | 18.60 | 18.11 | - |
| *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.