UK markets open in 6 hours 16 minutes

Smiths Group plc (QS2A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.21+0.17 (+0.89%)
At close: 09:49PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202419.0719.2119.0719.2119.2176
06 May 202419.0419.0419.0419.0419.04-
03 May 202418.8819.0818.8819.0819.08-
02 May 202418.6718.6718.6718.6718.67-
30 Apr 202418.8918.8918.8718.8718.87-
29 Apr 202418.9518.9818.9518.9818.98-
26 Apr 202418.7019.0318.7019.0319.03-
25 Apr 202418.5518.6718.5518.6718.67-
24 Apr 202418.8918.8918.7518.7518.75-
23 Apr 202418.6419.0818.6419.0819.08-
22 Apr 202418.4218.7118.4218.7118.71-
19 Apr 202418.2918.3118.2918.3118.31-
18 Apr 202418.4418.4418.4418.4418.44-
17 Apr 202418.5418.5418.4818.4818.48-
16 Apr 202418.7918.7918.7618.7618.76-
15 Apr 202419.1319.1319.1319.1319.13-
12 Apr 202419.3119.3119.3119.3119.31-
11 Apr 202419.1119.3719.1119.3719.37-
10 Apr 202418.7918.7918.6218.6218.62-
09 Apr 202418.6118.6818.6118.6818.68-
08 Apr 202418.4518.4518.4518.4518.45-
05 Apr 202418.3018.6818.3018.6818.68-
04 Apr 202418.6618.6618.5218.5218.52-
04 Apr 20240.1355 Dividend
03 Apr 202419.0919.0918.9418.9418.80-
02 Apr 202419.3319.3319.3119.3119.17-
28 Mar 202419.1719.1719.1719.1719.03-
27 Mar 202419.4219.4219.3119.3119.17-
26 Mar 202419.2719.6319.2719.6319.49-
25 Mar 202419.3519.3519.3119.3119.17-
22 Mar 202419.2519.5519.2519.5519.41-
21 Mar 202419.1519.1719.1519.1719.04-
20 Mar 202418.9719.2118.9719.2119.07-
19 Mar 202418.8819.0018.8819.0018.86-
18 Mar 202418.8418.8418.8418.8418.71-
15 Mar 202418.8219.0218.8219.0218.88-
14 Mar 202419.0519.0518.9518.9518.82-
13 Mar 202419.1919.1919.0619.0618.92-
12 Mar 202418.8219.3318.8219.3319.20-
11 Mar 202418.7318.9518.7318.9518.82-
08 Mar 202418.9118.9518.9118.9518.82-
07 Mar 202418.8419.0018.8419.0018.86-
06 Mar 202418.8518.9518.8518.9518.82-
05 Mar 202418.7518.9518.7518.9518.82-
04 Mar 202418.8018.8018.8018.8018.66-
01 Mar 202418.7218.9518.7218.9518.82-
29 Feb 202418.8118.8318.8118.8318.70-
28 Feb 202418.9718.9718.7118.7118.58-
27 Feb 202418.8619.0018.8619.0018.86-
26 Feb 202419.0819.0819.0819.0818.94-
23 Feb 202418.9519.1118.9519.1118.97-
22 Feb 202418.9219.0918.9219.0918.95-
21 Feb 202418.9319.0318.9319.0318.89-
20 Feb 202419.1819.1819.1619.1619.02-
19 Feb 202418.9719.0118.9719.0118.87-
16 Feb 202418.8019.0918.8019.0918.95-
15 Feb 202418.8218.8218.7518.7518.62-
14 Feb 202418.6818.7418.6818.7418.60-
13 Feb 202418.7718.7718.5818.5818.44-
12 Feb 202418.9218.9718.9218.9718.83-
09 Feb 202418.8118.9418.8118.9418.81-
08 Feb 202418.8818.9318.8818.9318.8076
07 Feb 202418.9519.0218.9519.0218.88-
06 Feb 202418.8318.8318.8318.8318.70-
05 Feb 202419.1019.1019.1019.1018.9650
02 Feb 202419.0919.1019.0919.1018.96-
01 Feb 202418.9119.1618.9119.1619.02-
31 Jan 202419.2519.2519.0119.0118.88-
30 Jan 202419.1419.2319.1419.2319.09-
29 Jan 202419.2219.2919.2219.2919.15-
26 Jan 202419.2319.4019.2319.4019.26-
25 Jan 202419.1619.2919.1619.2919.15-
24 Jan 202419.0319.1919.0319.1919.05-
23 Jan 202419.2619.2619.2419.2419.10-
22 Jan 202419.2819.3419.2819.3419.201,256
19 Jan 202419.5019.5019.3619.3619.22-
18 Jan 202419.2019.5319.2019.5319.40-
17 Jan 202419.2919.3319.2919.3319.19-
16 Jan 202419.3519.4119.3519.4119.27-
15 Jan 202419.5719.5719.5619.5619.42-
12 Jan 202419.6719.6719.6419.6419.50-
11 Jan 202419.7019.7019.4619.4619.32-
10 Jan 202419.5019.6719.5019.6719.52-
09 Jan 202419.6719.6719.6719.6719.52-
08 Jan 202419.6919.6919.6919.6919.55-
05 Jan 202419.7219.7519.7219.7519.61-
04 Jan 202419.6919.6919.6919.6919.55-
03 Jan 202419.9219.9219.8119.8119.66-
02 Jan 202420.2420.2419.8619.8619.72-
29 Dec 202320.2720.2720.2720.2720.12-
28 Dec 202320.2920.2920.2120.2120.07-
27 Dec 202320.2520.2520.2520.2520.11-
22 Dec 202320.1320.3620.1320.3620.21-
21 Dec 202320.1020.2120.1020.2120.07-
20 Dec 202320.1420.1420.0920.0919.95-
19 Dec 202320.0120.0920.0120.0919.95-
18 Dec 202320.0120.0420.0120.0419.90-
15 Dec 202320.0520.0520.0220.0219.88-
14 Dec 202319.8420.0619.8420.0619.92-
13 Dec 202319.7819.9319.7819.9319.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...