Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Smurfit Kappa Group plc (SK3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

43.78

+1.78

(+4.24%)

At close: 11:57AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	42.95	43.78	42.95	43.78	43.78	200
02 May 2024	40.62	42.00	40.62	42.00	42.00	1,000
30 Apr 2024	41.00	41.50	41.00	41.50	41.50	125
29 Apr 2024	39.93	39.93	39.93	39.93	39.93	-
26 Apr 2024	39.39	39.39	39.39	39.39	39.39	-
25 Apr 2024	39.77	39.77	39.77	39.77	39.77	-
24 Apr 2024	40.17	40.17	40.17	40.17	40.17	-
23 Apr 2024	41.03	41.03	41.03	41.03	41.03	-
22 Apr 2024	40.81	40.81	40.81	40.81	40.81	-
19 Apr 2024	40.56	40.84	40.56	40.70	40.70	781
18 Apr 2024	40.28	40.31	40.28	40.30	40.30	2,025
17 Apr 2024	39.42	41.33	39.42	40.40	40.40	1,174
16 Apr 2024	41.07	41.07	40.00	40.00	40.00	2,555
15 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
12 Apr 2024	41.56	41.56	41.55	41.55	41.55	39
11 Apr 2024	41.05	41.48	41.05	41.48	41.48	50
11 Apr 2024	1.184 Dividend
10 Apr 2024	42.30	42.30	42.30	42.30	41.12	-
09 Apr 2024	42.12	42.25	42.12	42.25	41.07	25
08 Apr 2024	42.17	42.26	42.17	42.26	41.08	78
05 Apr 2024	42.16	42.93	42.00	42.93	41.73	111
04 Apr 2024	42.11	42.33	42.11	42.15	40.97	180
03 Apr 2024	42.05	42.05	42.05	42.05	40.87	-
02 Apr 2024	42.20	42.77	42.20	42.77	41.57	45
28 Mar 2024	41.95	42.13	41.95	42.00	40.82	1,020
27 Mar 2024	42.76	42.76	42.26	42.26	41.08	13
26 Mar 2024	41.76	41.76	41.76	41.76	40.59	-
25 Mar 2024	41.63	41.63	41.63	41.63	40.46	-
22 Mar 2024	41.57	41.84	41.47	41.47	40.31	1,500
21 Mar 2024	41.80	41.80	41.80	41.80	40.63	-
20 Mar 2024	41.99	41.99	41.99	41.99	40.81	-
19 Mar 2024	42.04	42.04	42.04	42.04	40.86	-
18 Mar 2024	41.63	41.63	41.63	41.63	40.46	39
15 Mar 2024	41.35	41.35	41.35	41.35	40.19	100
14 Mar 2024	39.87	40.72	39.87	40.72	39.58	15
13 Mar 2024	39.71	40.77	39.71	40.73	39.59	55
12 Mar 2024	39.03	39.03	39.03	39.03	37.94	-
11 Mar 2024	38.70	38.70	38.60	38.60	37.52	500
08 Mar 2024	38.62	39.27	38.62	39.27	38.17	6
07 Mar 2024	37.92	39.27	37.92	39.27	38.17	189
06 Mar 2024	39.30	39.30	38.46	38.46	37.38	181
05 Mar 2024	38.71	38.96	38.71	38.96	37.87	40
04 Mar 2024	39.78	39.78	39.78	39.78	38.67	56
01 Mar 2024	39.41	39.85	39.41	39.85	38.73	76
29 Feb 2024	38.96	38.96	38.96	38.96	37.87	-
28 Feb 2024	38.08	38.95	38.08	38.95	37.86	1,600
27 Feb 2024	37.84	38.00	37.84	38.00	36.94	-
26 Feb 2024	37.86	37.86	37.86	37.86	36.80	25
23 Feb 2024	37.82	37.82	37.82	37.82	36.76	4
22 Feb 2024	38.03	38.03	38.03	38.03	36.97	-
21 Feb 2024	37.92	37.92	37.92	37.92	36.86	-
20 Feb 2024	38.27	38.27	37.60	37.60	36.55	200
19 Feb 2024	37.85	37.85	37.85	37.85	36.79	-
16 Feb 2024	37.46	37.46	37.46	37.46	36.41	-
15 Feb 2024	37.06	37.80	37.06	37.80	36.74	1,000
14 Feb 2024	37.00	38.00	37.00	38.00	36.94	500
13 Feb 2024	37.19	37.19	37.19	37.19	36.15	-
12 Feb 2024	37.15	37.15	37.15	37.15	36.11	-
09 Feb 2024	36.60	36.60	36.60	36.60	35.58	-
08 Feb 2024	35.05	36.90	35.05	36.70	35.67	300
07 Feb 2024	33.40	35.53	33.40	35.08	34.10	360
06 Feb 2024	33.43	33.43	33.43	33.43	32.49	-
05 Feb 2024	33.51	34.20	33.51	33.85	32.90	109
02 Feb 2024	33.67	33.67	33.67	33.67	32.73	-
01 Feb 2024	34.38	34.38	34.38	34.38	33.42	-
31 Jan 2024	35.12	35.12	35.12	35.12	34.14	-
30 Jan 2024	35.58	35.58	35.35	35.50	34.51	175
29 Jan 2024	36.31	36.31	36.31	36.31	35.29	-
26 Jan 2024	36.31	36.31	36.31	36.31	35.29	-
25 Jan 2024	34.66	34.66	34.66	34.66	33.69	-
24 Jan 2024	34.23	34.23	34.23	34.23	33.27	-
23 Jan 2024	33.58	34.48	33.58	34.48	33.51	110
22 Jan 2024	33.76	33.76	33.61	33.61	32.67	200
19 Jan 2024	34.01	34.35	34.01	34.35	33.39	60
18 Jan 2024	34.60	35.00	34.60	35.00	34.02	100
17 Jan 2024	34.81	34.81	34.81	34.81	33.84	-
16 Jan 2024	34.80	34.88	34.80	34.88	33.90	20
15 Jan 2024	34.79	34.79	34.79	34.79	33.82	-
12 Jan 2024	34.79	34.79	34.79	34.79	33.82	-
11 Jan 2024	35.03	35.72	35.03	35.72	34.72	360
10 Jan 2024	35.54	35.54	35.54	35.54	34.55	-
09 Jan 2024	35.69	35.69	35.69	35.69	34.69	-
08 Jan 2024	35.03	35.03	35.03	35.03	34.05	-
05 Jan 2024	35.35	35.35	35.00	35.00	34.02	300
04 Jan 2024	35.48	35.48	35.48	35.48	34.49	-
03 Jan 2024	35.13	35.13	35.13	35.13	34.15	-
02 Jan 2024	35.69	35.77	35.69	35.77	34.77	100
29 Dec 2023	35.68	35.68	35.68	35.68	34.68	-
28 Dec 2023	36.15	36.15	36.12	36.12	35.11	22
27 Dec 2023	36.23	36.23	36.23	36.23	35.22	-
22 Dec 2023	36.67	36.72	36.45	36.45	35.43	231
21 Dec 2023	36.61	37.15	36.61	37.15	36.11	100
20 Dec 2023	36.59	36.59	36.59	36.59	35.57	-
19 Dec 2023	36.41	36.72	36.41	36.72	35.69	75
18 Dec 2023	36.20	36.38	36.20	36.38	35.36	80
15 Dec 2023	36.14	36.47	36.14	36.47	35.45	200
14 Dec 2023	34.67	37.05	34.67	37.05	36.01	55
13 Dec 2023	35.13	35.13	35.13	35.13	34.15	-
12 Dec 2023	35.50	35.50	35.50	35.50	34.51	-
11 Dec 2023	35.82	35.82	35.82	35.82	34.82	30
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,469.84-6.08(-0.03%)

CRUDE OIL78.35+0.24(+0.31%)

GOLD FUTURES2,320.10+11.50(+0.50%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,937.34+541.49(+1.07%)

Meet one of the UK’s largest unknown start-ups

Smurfit Kappa Group plc (SK3.F)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,469.84
-6.08(-0.03%)

CRUDE OIL
78.35
+0.24(+0.31%)

GOLD FUTURES
2,320.10
+11.50(+0.50%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,937.34
+541.49(+1.07%)