UK markets closed

Spire Healthcare Group plc (S00.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7800+0.0200 (+0.72%)
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.78002.78002.78002.78002.780020
08 May 20242.76002.76002.76002.76002.7600-
07 May 20242.74002.80002.74002.80002.8000-
06 May 20242.74002.74002.74002.74002.7400-
03 May 20242.72002.80002.72002.80002.8000-
02 May 20242.78002.78002.78002.78002.7800-
30 Apr 20242.78002.80002.78002.80002.8000-
29 Apr 20242.82002.82002.80002.80002.8000-
26 Apr 20242.74002.80002.74002.80002.8000-
25 Apr 20242.74002.80002.74002.80002.8000-
24 Apr 20242.72002.72002.72002.72002.7200-
23 Apr 20242.72002.72002.72002.72002.7200-
22 Apr 20242.70002.70002.70002.70002.7000-
19 Apr 20242.74002.74002.74002.74002.7400-
18 Apr 20242.64002.76002.64002.76002.7600-
17 Apr 20242.64002.68002.64002.68002.6800-
16 Apr 20242.64002.70002.64002.70002.7000-
15 Apr 20242.64002.70002.64002.70002.7000-
12 Apr 20242.70002.72002.70002.72002.7200-
11 Apr 20242.62002.62002.62002.62002.6200-
10 Apr 20242.56002.56002.56002.56002.5600-
09 Apr 20242.60002.64002.60002.64002.6400-
08 Apr 20242.58002.58002.58002.58002.5800-
05 Apr 20242.64002.64002.64002.64002.6400-
04 Apr 20242.62002.62002.58002.58002.580020
03 Apr 20242.58002.62002.58002.62002.6200-
02 Apr 20242.62002.64002.62002.64002.6400-
28 Mar 20242.56002.62002.56002.62002.6200-
27 Mar 20242.58002.64002.58002.62002.6200-
26 Mar 20242.60002.60002.60002.60002.6000-
25 Mar 20242.62002.62002.60002.60002.6000-
22 Mar 20242.54002.60002.54002.60002.6000-
21 Mar 20242.48002.58002.48002.58002.5800-
20 Mar 20242.54002.54002.54002.54002.5400-
19 Mar 20242.60002.66002.60002.62002.6200-
18 Mar 20242.60002.66002.60002.66002.6600-
15 Mar 20242.68002.68002.68002.68002.6800-
14 Mar 20242.70002.70002.70002.70002.7000-
13 Mar 20242.62002.70002.62002.68002.6800-
12 Mar 20242.62002.62002.62002.62002.6200-
11 Mar 20242.64002.70002.64002.70002.7000-
08 Mar 20242.62002.62002.62002.62002.6200-
07 Mar 20242.64002.72002.64002.72002.7200-
06 Mar 20242.58002.66002.58002.66002.6600-
05 Mar 20242.60002.62002.60002.62002.6200-
04 Mar 20242.64002.64002.62002.62002.6200-
01 Mar 20242.58002.58002.58002.58002.5800-
29 Feb 20242.62002.66002.54002.58002.5800-
28 Feb 20242.68002.74002.68002.72002.7200-
27 Feb 20242.68002.72002.68002.72002.7200-
26 Feb 20242.68002.76002.68002.76002.7600-
23 Feb 20242.68002.74002.68002.74002.7400-
22 Feb 20242.64002.72002.64002.72002.7200-
21 Feb 20242.66002.72002.66002.72002.7200-
20 Feb 20242.74002.74002.74002.74002.7400-
19 Feb 20242.76002.76002.76002.76002.7600-
16 Feb 20242.66002.66002.66002.66002.6600-
15 Feb 20242.70002.70002.70002.70002.7000-
14 Feb 20242.70002.70002.70002.70002.7000-
13 Feb 20242.72002.72002.72002.72002.7200-
12 Feb 20242.74002.92002.74002.92002.92001,103
09 Feb 20242.66002.74002.66002.72002.7200-
08 Feb 20242.64002.72002.64002.72002.7200-
07 Feb 20242.60002.60002.60002.60002.6000-
06 Feb 20242.58002.66002.58002.66002.6600-
05 Feb 20242.68002.68002.68002.68002.6800-
02 Feb 20242.70002.70002.70002.70002.7000-
01 Feb 20242.70002.70002.70002.70002.7000-
31 Jan 20242.66002.68002.66002.68002.6800-
30 Jan 20242.62002.70002.62002.68002.6800-
29 Jan 20242.68002.68002.68002.68002.6800-
26 Jan 20242.54002.68002.54002.68002.6800-
25 Jan 20242.52002.52002.52002.52002.5200-
24 Jan 20242.60002.60002.60002.60002.6000-
23 Jan 20242.56002.58002.56002.58002.5800-
22 Jan 20242.56002.56002.56002.56002.5600-
19 Jan 20242.48002.54002.48002.50002.5000-
18 Jan 20242.44002.52002.44002.52002.5200-
17 Jan 20242.46002.46002.46002.46002.4600-
16 Jan 20242.52002.52002.52002.52002.5200-
15 Jan 20242.54002.54002.54002.54002.5400-
12 Jan 20242.46002.46002.46002.46002.4600-
11 Jan 20242.48002.56002.48002.56002.5600-
10 Jan 20242.48002.54002.48002.54002.5400-
09 Jan 20242.50002.50002.50002.50002.5000-
08 Jan 20242.46002.48002.46002.48002.4800-
05 Jan 20242.48002.48002.48002.48002.4800-
04 Jan 20242.46002.76002.46002.76002.7600100
03 Jan 20242.44002.52002.44002.52002.5200-
02 Jan 20242.54002.54002.54002.54002.5400-
29 Dec 20232.46002.46002.46002.46002.4600-
28 Dec 20232.48002.48002.48002.48002.4800-
27 Dec 20232.50002.52002.50002.52002.5200-
22 Dec 20232.48002.48002.48002.48002.4800-
21 Dec 20232.46002.46002.46002.46002.4600-
20 Dec 20232.42002.52002.42002.52002.5200-
19 Dec 20232.46002.54002.46002.54002.5400-
18 Dec 20232.48002.48002.48002.48002.4800-
15 Dec 20232.50002.56002.50002.56002.5600-
14 Dec 20232.46002.46002.46002.46002.4600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...