UK markets close in 1 hour 45 minutes

Samsonite International S.A. (1SO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8160-0.0220 (-0.78%)
As of 08:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.81602.81602.81602.81602.8160525
25 Jun 20242.83702.83902.83702.83802.8380525
24 Jun 20242.87802.91002.87802.91002.9100-
21 Jun 20242.85702.85702.85702.85702.8570-
20 Jun 20242.80302.80302.80302.80302.8030-
19 Jun 20242.73702.73702.73702.73702.7370-
18 Jun 20242.71502.71502.71502.71502.7150-
17 Jun 20242.75502.75502.75502.75502.7550-
14 Jun 20242.77902.77902.77902.77902.7790-
13 Jun 20242.77702.77702.77702.77702.7770-
12 Jun 20242.82902.82902.80902.80902.8090-
11 Jun 20242.81702.84202.81702.84202.8420-
11 Jun 20240.7982 Dividend
10 Jun 20242.84202.95302.84202.84202.0438150
07 Jun 20242.79602.84202.79602.84202.0438-
06 Jun 20242.84302.84302.84302.84302.0445-
05 Jun 20242.84302.84302.84302.84302.0445-
04 Jun 20242.86602.86602.86602.86602.0611-
03 Jun 20242.90302.90302.90302.90302.0877-
31 May 20242.92002.92002.86602.86602.0611-
30 May 20242.94302.94302.93102.93102.1078-
29 May 20243.01203.16203.00703.00702.1625301
28 May 20243.05103.05803.05003.05002.1934-
27 May 20243.01103.01103.01103.01102.1653-
24 May 20242.92903.10102.92903.09702.2272771
23 May 20242.98503.13502.97903.13502.25451,425
22 May 20243.02303.16003.02303.16002.2725102
21 May 20243.01203.01203.01203.01202.1661-
20 May 20243.03603.23703.03603.23702.32792,427
17 May 20243.09403.09403.07503.07502.2114-
16 May 20242.98802.98802.98802.98802.1488-
15 May 20243.32303.32303.32303.32302.3897-
14 May 20243.40003.48803.31803.31802.38611,500
13 May 20243.32003.32003.32003.32002.3875-
10 May 20243.36603.37503.36603.37502.4271-
09 May 20243.38803.41503.38803.41102.4530-
08 May 20243.39903.39903.39303.39502.4415-
07 May 20243.32203.36003.32203.32402.39049,000
06 May 20243.28203.40803.28203.30802.37899,900
03 May 20243.29203.41603.26403.26402.347325
02 May 20243.27803.47003.27803.30102.37396,436
30 Apr 20243.24403.24403.24403.24402.3329-
29 Apr 20243.20003.20003.20003.20002.3013-
26 Apr 20243.19103.19403.19103.19402.2969-
25 Apr 20243.25003.25003.25003.25002.3372-
24 Apr 20243.28103.28103.27403.27402.3545-
23 Apr 20243.30903.30903.27603.27902.3581-
22 Apr 20243.23903.24903.23903.24802.3358-
19 Apr 20243.15003.15203.15003.15202.2667-
18 Apr 20243.17403.18803.17403.18802.2926-
17 Apr 20243.15003.15003.15003.15002.2653-
16 Apr 20243.33803.33803.25903.25902.3437-
15 Apr 20243.41403.41403.39403.40202.4465-
12 Apr 20243.39603.41703.39603.41702.4573-
11 Apr 20243.38603.38603.36503.36802.4221-
10 Apr 20243.37003.38003.36803.38002.4307-
09 Apr 20243.48503.48503.44103.44102.4746-
08 Apr 20243.35903.35903.35903.35902.4156-
05 Apr 20243.37903.37903.34103.34102.4027-
04 Apr 20243.37803.37803.37803.37802.4293-
03 Apr 20243.40703.41303.39803.39802.4436-
02 Apr 20243.38903.40003.38903.40002.4451-
28 Mar 20243.42603.42603.41703.41702.4573-
27 Mar 20243.41603.42603.41603.42602.4638-
26 Mar 20243.50903.50903.45903.46702.4933-
25 Mar 20243.35703.49903.33103.33102.3955500
22 Mar 20243.39903.39903.24703.27902.3581500
21 Mar 20243.52203.52203.51503.51802.5299-
20 Mar 20243.61403.62803.61303.62402.6062-
19 Mar 20243.48803.51003.48803.51002.5242-
18 Mar 20243.53003.53003.53003.53002.53864,000
15 Mar 20243.43103.43103.43103.43102.4674-
14 Mar 20243.52503.53003.51403.51402.527113,800
13 Mar 20243.43003.46503.43003.46502.4918610
12 Mar 20243.42103.45003.42103.45002.4810-
11 Mar 20243.46103.46603.45703.46602.4925-
08 Mar 20243.42903.53003.37003.37002.423512,850
07 Mar 20243.36903.40203.36503.36502.41991,300
06 Mar 20243.35103.35203.34703.34702.4070-
05 Mar 20243.35503.35503.34203.34202.4034-
04 Mar 20243.46403.46403.38003.38002.43071,200
01 Mar 20243.29803.29903.28703.29902.3724-
29 Feb 20243.20003.25003.15003.20802.30702,676
28 Feb 20243.14503.14903.12003.12002.2437759
27 Feb 20243.02103.13203.02103.06102.20132,700
26 Feb 20242.70002.70002.70002.70001.94172,000
23 Feb 20242.79402.79902.78802.79902.0129-
22 Feb 20242.75602.82002.74002.82002.02802,510
21 Feb 20242.75102.75402.75102.75101.9784-
20 Feb 20242.77302.78102.76702.77701.9971-
19 Feb 20242.77002.81602.77002.81602.02512,000
16 Feb 20242.88702.88702.88402.88402.0740-
15 Feb 20242.77802.77802.76302.76301.9870-
14 Feb 20242.75602.85602.75602.78001.99924,087
13 Feb 20242.71502.71502.71502.71501.9525-
12 Feb 20242.71502.71502.71502.71501.9525-
09 Feb 20242.71902.71902.70002.70001.9417-
08 Feb 20242.72402.74802.72402.74801.9762-
07 Feb 20242.76402.79302.74102.74701.9755120
06 Feb 20242.77702.77702.72002.77101.99272,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...