DS Smith Plc (1KR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 2,300 |
| 23 Apr 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 22 Apr 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 19 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 18 Apr 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 17 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 16 Apr 2024 | 4.7900 | 4.7900 | 4.6940 | 4.6940 | 4.6940 | 2,300 |
| 15 Apr 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| 12 Apr 2024 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
| 11 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 10 Apr 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | - |
| 09 Apr 2024 | 4.7660 | 4.7660 | 4.7360 | 4.7360 | 4.7360 | 2,000 |
| 08 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 300 |
| 05 Apr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 04 Apr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 03 Apr 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 02 Apr 2024 | 4.6320 | 4.6320 | 4.6060 | 4.6060 | 4.6060 | 5,600 |
| 28 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 27 Mar 2024 | 4.7500 | 4.7500 | 4.3800 | 4.3800 | 4.3800 | 1,000 |
| 26 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 25 Mar 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 22 Mar 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 21 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 20 Mar 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | - |
| 19 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 18 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 15 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 14 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 13 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 12 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 11 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 08 Mar 2024 | 3.8700 | 4.0700 | 3.8700 | 4.0700 | 4.0700 | 1,358 |
| 07 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 06 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 05 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 04 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 01 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 29 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 28 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 27 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 26 Feb 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 100 |
| 23 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 22 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 21 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 20 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 19 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 16 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 15 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 14 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 13 Feb 2024 | 3.7000 | 3.8700 | 3.7000 | 3.8700 | 3.8700 | 2,300 |
| 12 Feb 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 500 |
| 09 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 08 Feb 2024 | 3.2900 | 3.6800 | 3.2900 | 3.6800 | 3.6800 | 11,450 |
| 07 Feb 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 100 |
| 06 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 05 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 02 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 01 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 31 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 30 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 26 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 25 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 24 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 23 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 22 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 18 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 17 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 16 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 15 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 12 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 11 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 10 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 09 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 08 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 05 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 04 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 02 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 29 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 28 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 27 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 22 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 21 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 20 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 19 Dec 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 18 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 15 Dec 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 14 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 14 Dec 2023 | 0.06 Dividend | |||||
| 13 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3600 | - |
| 12 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4779 | - |
| 11 Dec 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4681 | - |
| 08 Dec 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4975 | - |
| 07 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4386 | - |
| 06 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4189 | - |
| 05 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4386 | - |
| 04 Dec 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3993 | - |
| 01 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3109 | - |
| *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.