Schroders PLC (PYXB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:57PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.3900 | 4.4060 | 4.3860 | 4.3860 | 4.3860 | - |
| 13 Jun 2024 | 4.4340 | 4.4460 | 4.4220 | 4.4220 | 4.4220 | - |
| 12 Jun 2024 | 4.3740 | 4.5240 | 4.3740 | 4.5240 | 4.5240 | - |
| 11 Jun 2024 | 4.4360 | 4.4660 | 4.3920 | 4.3920 | 4.3920 | - |
| 10 Jun 2024 | 4.4480 | 4.4780 | 4.4400 | 4.4740 | 4.4740 | - |
| 07 Jun 2024 | 4.5080 | 4.5400 | 4.5080 | 4.5280 | 4.5280 | - |
| 06 Jun 2024 | 4.5380 | 4.5720 | 4.5240 | 4.5340 | 4.5340 | - |
| 05 Jun 2024 | 4.5640 | 4.6180 | 4.5560 | 4.5560 | 4.5560 | - |
| 04 Jun 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 03 Jun 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 31 May 2024 | 4.5160 | 4.5720 | 4.5160 | 4.5660 | 4.5660 | - |
| 30 May 2024 | 4.4820 | 4.5720 | 4.4820 | 4.5640 | 4.5640 | - |
| 29 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 28 May 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 27 May 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 24 May 2024 | 4.4540 | 4.5440 | 4.4540 | 4.5440 | 4.5440 | - |
| 23 May 2024 | 4.3980 | 4.5480 | 4.3980 | 4.5260 | 4.5260 | - |
| 22 May 2024 | 4.3760 | 4.4580 | 4.3760 | 4.4580 | 4.4580 | - |
| 21 May 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | - |
| 20 May 2024 | 4.2660 | 4.3240 | 4.2660 | 4.3000 | 4.3000 | - |
| 17 May 2024 | 4.2760 | 4.3000 | 4.2760 | 4.3000 | 4.3000 | - |
| 16 May 2024 | 4.3060 | 4.3300 | 4.3020 | 4.3080 | 4.3080 | - |
| 15 May 2024 | 4.3000 | 4.3500 | 4.2880 | 4.3320 | 4.3320 | - |
| 14 May 2024 | 4.2240 | 4.3260 | 4.2240 | 4.3240 | 4.3240 | - |
| 13 May 2024 | 4.2580 | 4.2980 | 4.2580 | 4.2920 | 4.2920 | - |
| 10 May 2024 | 4.2060 | 4.3040 | 4.2060 | 4.3040 | 4.3040 | - |
| 09 May 2024 | 4.1460 | 4.2440 | 4.1460 | 4.2160 | 4.2160 | - |
| 08 May 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1820 | 4.1820 | - |
| 07 May 2024 | 4.1460 | 4.1840 | 4.1460 | 4.1840 | 4.1840 | - |
| 06 May 2024 | 4.0900 | 4.1220 | 4.0900 | 4.1220 | 4.1220 | - |
| 03 May 2024 | 4.0200 | 4.1280 | 4.0180 | 4.1280 | 4.1280 | - |
| 02 May 2024 | 4.0380 | 4.0820 | 4.0220 | 4.0800 | 4.0800 | - |
| 30 Apr 2024 | 4.1240 | 4.1800 | 4.1140 | 4.1140 | 4.1140 | - |
| 29 Apr 2024 | 4.0980 | 4.1560 | 4.0980 | 4.1560 | 4.1560 | - |
| 26 Apr 2024 | 4.0260 | 4.1260 | 4.0260 | 4.1260 | 4.1260 | - |
| 25 Apr 2024 | 4.2020 | 4.2020 | 4.0200 | 4.0200 | 4.0200 | - |
| 24 Apr 2024 | 4.3020 | 4.3560 | 4.2620 | 4.2620 | 4.2620 | - |
| 23 Apr 2024 | 4.2640 | 4.3420 | 4.2640 | 4.2940 | 4.2940 | - |
| 22 Apr 2024 | 4.2520 | 4.2720 | 4.2520 | 4.2720 | 4.2720 | - |
| 19 Apr 2024 | 4.1700 | 4.2360 | 4.1700 | 4.2360 | 4.2360 | - |
| 18 Apr 2024 | 4.2560 | 4.2980 | 4.2560 | 4.2700 | 4.2700 | - |
| 17 Apr 2024 | 4.2260 | 4.2920 | 4.2260 | 4.2920 | 4.2920 | - |
| 16 Apr 2024 | 4.2740 | 4.2940 | 4.2540 | 4.2760 | 4.2760 | - |
| 15 Apr 2024 | 4.2880 | 4.3840 | 4.2880 | 4.3840 | 4.3840 | - |
| 12 Apr 2024 | 4.3640 | 4.4280 | 4.3640 | 4.3820 | 4.3820 | - |
| 11 Apr 2024 | 4.2980 | 4.3940 | 4.2980 | 4.3800 | 4.3800 | - |
| 10 Apr 2024 | 4.2980 | 4.4140 | 4.2980 | 4.3420 | 4.3420 | - |
| 09 Apr 2024 | 4.2920 | 4.3420 | 4.2900 | 4.3380 | 4.3380 | - |
| 08 Apr 2024 | 4.2220 | 4.2980 | 4.2220 | 4.2980 | 4.2980 | - |
| 05 Apr 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 04 Apr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 03 Apr 2024 | 4.2400 | 4.2980 | 4.2400 | 4.2980 | 4.2980 | - |
| 02 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 28 Mar 2024 | 4.3200 | 4.3840 | 4.3200 | 4.3570 | 4.3570 | - |
| 27 Mar 2024 | 4.3200 | 4.3520 | 4.3200 | 4.3370 | 4.3370 | - |
| 26 Mar 2024 | 4.3200 | 4.3460 | 4.3200 | 4.3460 | 4.3460 | - |
| 25 Mar 2024 | 4.3200 | 4.3710 | 4.3200 | 4.3710 | 4.3710 | - |
| 22 Mar 2024 | 4.3300 | 4.3950 | 4.3290 | 4.3730 | 4.3730 | - |
| 21 Mar 2024 | 4.3950 | 4.3960 | 4.3380 | 4.3750 | 4.3750 | - |
| 21 Mar 2024 | 0.15 Dividend | |||||
| 20 Mar 2024 | 4.3790 | 4.4310 | 4.3790 | 4.4270 | 4.2770 | 1,176 |
| 19 Mar 2024 | 4.3950 | 4.4300 | 4.3950 | 4.4250 | 4.2751 | - |
| 18 Mar 2024 | 4.4930 | 4.4930 | 4.4370 | 4.4370 | 4.2867 | - |
| 15 Mar 2024 | 4.4530 | 4.5510 | 4.4530 | 4.5460 | 4.3920 | - |
| 14 Mar 2024 | 4.4980 | 4.5620 | 4.4980 | 4.5260 | 4.3726 | - |
| 13 Mar 2024 | 4.5280 | 4.5630 | 4.5280 | 4.5560 | 4.4016 | - |
| 12 Mar 2024 | 4.5300 | 4.5830 | 4.5260 | 4.5660 | 4.4113 | - |
| 11 Mar 2024 | 4.4900 | 4.5800 | 4.4900 | 4.5310 | 4.3775 | - |
| 08 Mar 2024 | 4.5300 | 4.5410 | 4.5300 | 4.5410 | 4.3871 | - |
| 07 Mar 2024 | 4.5160 | 4.6220 | 4.5160 | 4.5980 | 4.4422 | - |
| 06 Mar 2024 | 4.4710 | 4.5670 | 4.4710 | 4.5600 | 4.4055 | - |
| 05 Mar 2024 | 4.3990 | 4.5260 | 4.3990 | 4.5260 | 4.3726 | - |
| 04 Mar 2024 | 4.5160 | 4.5640 | 4.4590 | 4.4590 | 4.3079 | - |
| 01 Mar 2024 | 4.5600 | 4.7040 | 4.5330 | 4.5330 | 4.3794 | - |
| 29 Feb 2024 | 4.4190 | 4.5860 | 4.4190 | 4.5860 | 4.4306 | - |
| 28 Feb 2024 | 4.4730 | 4.4850 | 4.4360 | 4.4390 | 4.2886 | - |
| 27 Feb 2024 | 4.4510 | 4.5340 | 4.4510 | 4.5050 | 4.3524 | - |
| 26 Feb 2024 | 4.5590 | 4.5780 | 4.5570 | 4.5570 | 4.4026 | - |
| 23 Feb 2024 | 4.6230 | 4.6710 | 4.6230 | 4.6710 | 4.5127 | - |
| 22 Feb 2024 | 4.6420 | 4.6970 | 4.6420 | 4.6920 | 4.5330 | - |
| 21 Feb 2024 | 4.6090 | 4.6860 | 4.6090 | 4.6730 | 4.5147 | - |
| 20 Feb 2024 | 4.6310 | 4.6750 | 4.6290 | 4.6530 | 4.4953 | - |
| 19 Feb 2024 | 4.7070 | 4.7070 | 4.6900 | 4.7050 | 4.5456 | - |
| 16 Feb 2024 | 4.6770 | 4.7440 | 4.6770 | 4.7440 | 4.5833 | - |
| 15 Feb 2024 | 4.6020 | 4.6860 | 4.6020 | 4.6860 | 4.5272 | - |
| 14 Feb 2024 | 4.5630 | 4.6410 | 4.5630 | 4.6340 | 4.4770 | - |
| 13 Feb 2024 | 4.6510 | 4.7050 | 4.6510 | 4.6700 | 4.5118 | - |
| 12 Feb 2024 | 4.5880 | 4.7100 | 4.5880 | 4.7100 | 4.5504 | - |
| 09 Feb 2024 | 4.6090 | 4.6550 | 4.6090 | 4.6290 | 4.4722 | - |
| 08 Feb 2024 | 4.5690 | 4.6880 | 4.5690 | 4.6750 | 4.5166 | - |
| 07 Feb 2024 | 4.6500 | 4.6550 | 4.6190 | 4.6480 | 4.4905 | - |
| 06 Feb 2024 | 4.6280 | 4.6950 | 4.6280 | 4.6950 | 4.5359 | - |
| 05 Feb 2024 | 4.6440 | 4.7200 | 4.6440 | 4.6920 | 4.5330 | - |
| 02 Feb 2024 | 4.6740 | 4.7620 | 4.6740 | 4.7030 | 4.5436 | - |
| 01 Feb 2024 | 4.6360 | 4.7390 | 4.6360 | 4.7250 | 4.5649 | - |
| 31 Jan 2024 | 4.6700 | 4.7590 | 4.6700 | 4.7030 | 4.5436 | - |
| 30 Jan 2024 | 4.7440 | 4.7580 | 4.6980 | 4.7010 | 4.5417 | - |
| 29 Jan 2024 | 4.8680 | 4.8680 | 4.7280 | 4.7840 | 4.6219 | - |
| 26 Jan 2024 | 4.8200 | 4.9010 | 4.8200 | 4.9010 | 4.7349 | - |
| 25 Jan 2024 | 4.7950 | 4.8420 | 4.7950 | 4.8420 | 4.6779 | - |
| *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.