UK markets closed

Senior plc (1JD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9300+0.0100 (+0.52%)
At close: 08:20AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.93001.93001.93001.93001.9300-
09 May 20241.92001.92001.92001.92001.9200-
08 May 20241.90001.90001.90001.90001.9000-
07 May 20241.92001.92001.92001.92001.9200-
06 May 20241.92001.92001.92001.92001.9200-
03 May 20241.97001.97001.97001.97001.9700-
02 May 20241.92001.92001.92001.92001.9200-
02 May 20240.017 Dividend
30 Apr 20241.90001.90001.90001.90001.8830-
29 Apr 20241.89001.89001.89001.89001.8731-
26 Apr 20241.87001.87001.87001.87001.8533-
25 Apr 20241.83001.83001.83001.83001.8136-
24 Apr 20241.85001.85001.85001.85001.8334-
23 Apr 20241.82001.82001.82001.82001.8037-
22 Apr 20241.82001.82001.82001.82001.8037-
19 Apr 20241.86001.86001.86001.86001.8434-
18 Apr 20241.89001.94001.89001.94001.92262,800
17 Apr 20241.88001.88001.88001.88001.8632-
16 Apr 20241.90001.90001.90001.90001.8830-
15 Apr 20241.88001.88001.88001.88001.8632-
12 Apr 20241.91001.91001.91001.91001.8929-
11 Apr 20241.95001.95001.95001.95001.9326-
10 Apr 20241.94001.94001.94001.94001.9226-
09 Apr 20241.97001.97001.97001.97001.9524-
08 Apr 20241.96001.96001.96001.96001.9425-
05 Apr 20241.98001.98001.98001.98001.9623-
04 Apr 20242.00002.00002.00002.00001.9821-
03 Apr 20242.00002.00002.00002.00001.9821-
02 Apr 20242.04002.04002.04002.04002.0217-
28 Mar 20241.99401.99401.99401.99401.9762-
27 Mar 20242.04002.04002.04002.04002.0217-
26 Mar 20242.02502.02502.02502.02502.0069-
25 Mar 20242.02502.02502.02502.02502.0069-
22 Mar 20242.03502.03502.03502.03502.0168-
21 Mar 20242.00502.00502.00502.00501.9871-
20 Mar 20242.00502.02002.00502.02002.0019-
19 Mar 20242.00502.00502.00502.00501.9871-
18 Mar 20242.02002.02002.02002.02002.0019-
15 Mar 20242.03002.03002.03002.03002.0118-
14 Mar 20241.99601.99601.99601.99601.9781-
13 Mar 20241.98401.98401.98401.98401.9662-
12 Mar 20241.95401.95401.95401.95401.9365-
11 Mar 20241.93002.06001.93002.06002.04161,418
08 Mar 20241.91001.91001.91001.91001.8929-
07 Mar 20241.87201.87201.87201.87201.8553-
06 Mar 20241.86001.86001.86001.86001.8434-
05 Mar 20241.85001.85001.85001.85001.8334-
04 Mar 20241.82601.91001.82601.91001.892920
01 Mar 20241.80801.80801.80801.80801.7918-
29 Feb 20241.82001.82001.82001.82001.8037-
28 Feb 20241.85601.85601.85601.85601.8394-
27 Feb 20241.83001.90001.83001.90001.88307,500
26 Feb 20241.85401.85401.85401.85401.8374-
23 Feb 20241.83001.83001.83001.83001.8136-
22 Feb 20241.87001.96001.87001.96001.94255
21 Feb 20241.82601.82601.82601.82601.8097-
20 Feb 20241.84801.84801.84801.84801.8315-
19 Feb 20241.80801.80801.80801.80801.7918-
16 Feb 20241.83001.83001.83001.83001.8136-
15 Feb 20241.80601.80601.80601.80601.7898-
14 Feb 20241.83401.83401.83401.83401.8176-
13 Feb 20241.83001.83001.83001.83001.8136-
12 Feb 20241.80601.80601.80601.80601.7898-
09 Feb 20241.83801.83801.83801.83801.8216-
08 Feb 20241.83801.83801.83801.83801.8216-
07 Feb 20241.85201.85201.85201.85201.8354-
06 Feb 20241.82001.82001.82001.82001.8037-
05 Feb 20241.83201.83201.83201.83201.8156-
02 Feb 20241.78201.78201.78201.78201.7661-
01 Feb 20241.81201.88801.81201.88801.871134
31 Jan 20241.81201.81201.81201.81201.7958-
30 Jan 20241.81601.81601.81601.81601.7998-
29 Jan 20241.83201.83201.83201.83201.8156-
26 Jan 20241.78001.78001.78001.78001.7641-
25 Jan 20241.82801.82801.82801.82801.8116-
24 Jan 20241.95801.95801.95801.95801.9405-
23 Jan 20241.97001.97001.97001.97001.9524-
22 Jan 20241.97601.97601.97601.97601.9583-
19 Jan 20241.97001.97001.97001.97001.9524-
18 Jan 20241.93401.93401.93401.93401.9167-
17 Jan 20241.96201.96201.96201.96201.9444-
16 Jan 20241.95201.95201.95201.95201.9345-
15 Jan 20241.98201.98201.98201.98201.9643-
12 Jan 20241.97201.98201.97201.98201.9643-
11 Jan 20241.98801.98801.98801.98801.9702-
10 Jan 20241.96201.96201.96201.96201.9444-
09 Jan 20241.96001.96001.96001.96001.9425-
08 Jan 20242.00502.00502.00502.00501.9871-
05 Jan 20242.01002.01002.01002.01001.9920-
04 Jan 20242.00502.00502.00502.00501.9871-
03 Jan 20242.02002.02002.02002.02002.0019-
02 Jan 20242.03002.15002.03002.15002.130818
29 Dec 20232.03502.03502.03502.03502.0168-
28 Dec 20232.02502.02502.02502.02502.0069-
27 Dec 20232.01502.01502.01502.01501.9970-
22 Dec 20232.02502.02502.02502.02502.0069-
21 Dec 20232.03502.03502.03502.03502.0168-
20 Dec 20232.01502.01502.01502.01501.9970-
19 Dec 20232.00002.00002.00002.00001.9821-
18 Dec 20231.98801.98801.98801.98801.9702-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...