UK markets close in 2 hours 42 minutes

Publicis Groupe SA (PU4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
104.45+1.25 (+1.21%)
As of 02:15PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024103.70103.70103.70104.45104.45100
31 May 2024103.60104.15102.70103.20103.20-
30 May 2024103.65104.00103.25103.25103.25-
29 May 2024106.45106.45103.95104.15104.15-
28 May 2024106.95107.40106.35106.70106.70-
27 May 2024106.50106.95106.20106.90106.90-
24 May 2024106.25107.00106.00106.45106.45-
23 May 2024105.30107.05105.30106.30106.30-
22 May 2024106.40106.40103.95104.80104.80-
21 May 2024106.20106.50105.85106.40106.40-
20 May 2024105.85106.90105.85106.25106.25-
17 May 2024106.45106.45105.45105.80105.80-
16 May 2024106.25107.00106.25106.50106.50-
15 May 2024106.25106.50105.35106.15106.15-
14 May 2024107.05107.20105.95106.25106.25-
13 May 2024108.25108.25106.90107.05107.05-
10 May 2024105.95108.10105.95108.10108.10-
09 May 2024106.30106.40105.75105.80105.80-
08 May 2024105.00106.95105.00106.50106.50-
07 May 2024105.25105.25104.25105.05105.05-
06 May 2024104.90105.30104.85105.30105.30-
03 May 2024104.05105.15103.70104.85104.85-
02 May 2024103.35104.00102.40103.95103.95-
30 Apr 2024104.20104.40103.55103.55103.55-
29 Apr 2024104.90104.90103.80104.10104.10-
26 Apr 2024103.70104.85103.70104.50104.50-
25 Apr 2024104.80104.80102.25102.85102.85-
24 Apr 2024104.45105.25104.45105.10105.10-
23 Apr 2024102.25105.00102.25104.20104.20-
22 Apr 2024100.25102.90100.00102.25102.25-
19 Apr 202499.90100.7099.3499.4499.44-
18 Apr 2024101.75101.75100.60100.70100.70-
17 Apr 2024100.80102.10100.80101.35101.35-
16 Apr 2024101.00101.70100.35101.70101.70-
15 Apr 2024104.00104.05101.75101.75101.75-
12 Apr 2024104.55104.55102.95103.15103.15-
11 Apr 2024101.60104.30101.10104.25104.25-
10 Apr 2024101.60102.05100.20100.30100.30-
09 Apr 2024100.60101.30100.35101.30101.30-
08 Apr 2024100.20100.90100.20100.85100.85-
05 Apr 202499.80100.4099.30100.30100.30-
04 Apr 2024100.80102.00100.00100.00100.00-
03 Apr 202499.64101.1099.64100.85100.85-
02 Apr 2024101.75101.7599.70100.00100.00-
28 Mar 202499.96101.1599.96101.15101.15-
27 Mar 202499.16100.2099.16100.20100.20-
26 Mar 202499.2299.6499.0499.0499.04-
25 Mar 202499.3499.6898.6899.1099.10-
22 Mar 202498.3699.7698.3699.4099.40-
21 Mar 202499.6699.6698.0898.6498.64-
20 Mar 202498.3899.2697.9299.2699.26-
19 Mar 202497.9298.9097.9298.5098.50-
18 Mar 202499.3499.3497.4897.9497.94-
15 Mar 202498.3899.3898.3899.3299.32-
14 Mar 202496.5298.8096.5298.3498.34-
13 Mar 202496.1496.5495.8896.5496.54-
12 Mar 202495.2496.1494.6096.1496.14-
11 Mar 202495.4495.4493.8694.9094.90-
08 Mar 202496.6496.6495.7495.7895.78100
07 Mar 202495.5497.0295.5496.7296.72-
06 Mar 202496.7096.7095.7095.9095.90-
05 Mar 202496.8497.0696.2296.3696.36-
04 Mar 202497.6897.6896.5497.2097.20-
01 Mar 202498.3698.3697.0897.8097.80-
29 Feb 202498.3898.5497.7498.0898.08100
28 Feb 202498.1298.8098.1298.2098.20-
27 Feb 202498.0898.5297.7698.0698.06-
26 Feb 202498.2498.7898.1498.2898.28-
23 Feb 202498.2498.5097.8298.5098.50-
22 Feb 202498.3298.5097.6498.3898.38-
21 Feb 202498.6298.6297.0497.8697.86-
20 Feb 202497.9098.4497.8298.4498.44-
19 Feb 202497.0698.2497.0698.1098.10-
16 Feb 202497.2697.5296.7697.0297.02-
15 Feb 202497.5097.5096.2897.0497.04-
14 Feb 202496.0097.9296.0097.3297.32-
13 Feb 202496.3896.5695.2295.7295.72-
12 Feb 202496.3896.7495.9896.4896.48-
09 Feb 202494.6696.4694.5896.3496.34-
08 Feb 202493.6295.0092.3094.6294.62-
07 Feb 202492.7293.5092.7293.4093.40-
06 Feb 202493.2093.2092.5292.6492.64-
05 Feb 202492.9093.0692.6292.9892.98-
02 Feb 202493.3293.5892.8693.0293.02-
01 Feb 202493.2493.4092.5693.2693.26-
31 Jan 202493.2894.1692.7692.7692.76-
30 Jan 202492.4293.4292.4293.4093.40-
29 Jan 202492.2892.8092.1692.5092.50-
26 Jan 202492.0093.0491.5692.3492.34-
25 Jan 202489.2692.2689.2692.2692.26-
24 Jan 202488.1288.9288.0888.6088.60-
23 Jan 202488.6688.6687.3287.5487.54-
22 Jan 202487.5888.4487.5888.3688.36-
19 Jan 202487.7688.0086.7887.3487.34-
18 Jan 202486.9087.7886.8887.7887.78-
17 Jan 202485.8086.8485.8086.6086.60-
16 Jan 202486.4286.7285.9686.5886.58-
15 Jan 202485.6485.7085.2085.4685.46-
12 Jan 202484.8085.6284.8085.4885.48-
11 Jan 202485.5485.5484.0284.7284.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...