Schroders plc (PYXB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 09 May 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 08 May 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 07 May 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 06 May 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 03 May 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 02 May 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 30 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 29 Apr 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 26 Apr 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 25 Apr 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 24 Apr 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 23 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 19 Apr 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 18 Apr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 17 Apr 2024 | 4.2920 | 4.3240 | 4.2920 | 4.3240 | 4.3240 | 1,000 |
| 16 Apr 2024 | 4.3520 | 4.3660 | 4.3520 | 4.3660 | 4.3660 | 330 |
| 15 Apr 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 12 Apr 2024 | 4.4000 | 4.5100 | 4.4000 | 4.5100 | 4.5100 | 500 |
| 11 Apr 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 10 Apr 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 09 Apr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 08 Apr 2024 | 4.2800 | 4.4100 | 4.2800 | 4.4100 | 4.4100 | 2,819 |
| 05 Apr 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 04 Apr 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 03 Apr 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 02 Apr 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 28 Mar 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 27 Mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 26 Mar 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 25 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 22 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 21 Mar 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 21 Mar 2024 | 0.15 Dividend | |||||
| 20 Mar 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.2920 | - |
| 19 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3191 | - |
| 18 Mar 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.3896 | - |
| 15 Mar 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.3751 | - |
| 14 Mar 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.4079 | - |
| 13 Mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.4389 | - |
| 12 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.3973 | - |
| 11 Mar 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.4224 | - |
| 08 Mar 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.4437 | - |
| 07 Mar 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.4321 | - |
| 06 Mar 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.3790 | - |
| 05 Mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.3335 | - |
| 04 Mar 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.4427 | - |
| 01 Mar 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.4437 | - |
| 29 Feb 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.3075 | - |
| 28 Feb 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.3848 | - |
| 27 Feb 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.3741 | - |
| 26 Feb 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4833 | - |
| 23 Feb 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.5365 | - |
| 22 Feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5316 | - |
| 21 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5220 | - |
| 20 Feb 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.5519 | - |
| 19 Feb 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.6244 | - |
| 16 Feb 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.5519 | - |
| 15 Feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.4852 | - |
| 14 Feb 2024 | 4.6260 | 4.6390 | 4.6260 | 4.6390 | 4.4823 | 800 |
| 13 Feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5606 | - |
| 12 Feb 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.4881 | - |
| 09 Feb 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5142 | - |
| 08 Feb 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.4785 | - |
| 07 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5558 | - |
| 06 Feb 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.5055 | - |
| 05 Feb 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.5442 | - |
| 02 Feb 2024 | 4.6990 | 4.8780 | 4.6990 | 4.8780 | 4.7133 | 20 |
| 01 Feb 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.5838 | - |
| 31 Jan 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.5857 | - |
| 30 Jan 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.6311 | - |
| 29 Jan 2024 | 4.9510 | 4.9520 | 4.9510 | 4.9520 | 4.7848 | 1,400 |
| 26 Jan 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.7094 | - |
| 25 Jan 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.7191 | - |
| 24 Jan 2024 | 4.8730 | 4.9940 | 4.8730 | 4.9940 | 4.8254 | 150 |
| 23 Jan 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.6920 | - |
| 22 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6282 | - |
| 19 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6379 | - |
| 18 Jan 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5510 | - |
| 17 Jan 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.6273 | - |
| 16 Jan 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.6920 | - |
| 15 Jan 2024 | 4.8980 | 4.8980 | 4.8560 | 4.8560 | 4.6920 | 2,083 |
| 12 Jan 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.6997 | - |
| 11 Jan 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.7355 | - |
| 10 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7249 | - |
| 09 Jan 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.7809 | - |
| 08 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7539 | - |
| 05 Jan 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.8041 | - |
| 04 Jan 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.7104 | - |
| 03 Jan 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.7316 | - |
| 02 Jan 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.7886 | - |
| 29 Dec 2023 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 4.8447 | - |
| 28 Dec 2023 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8640 | - |
| 27 Dec 2023 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 4.8659 | - |
| 22 Dec 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8795 | - |
| 21 Dec 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9181 | - |
| 20 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8312 | - |
| 19 Dec 2023 | 5.0400 | 5.0580 | 5.0400 | 5.0580 | 4.8872 | 400 |
| 18 Dec 2023 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.8872 | - |
| *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.