UK markets close in 37 minutes

PZ Cussons PLC (1ZQ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.1500+0.0200 (+1.77%)
As of 03:39PM 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 20241.14001.15001.14001.15001.1500-
08 May 20241.13001.14001.12001.13001.1300-
07 May 20241.17001.17001.16001.16001.1600-
06 May 20241.17001.17001.17001.17001.1700-
03 May 20241.15001.18001.14001.18001.1800-
02 May 20241.14001.16001.14001.14001.1400-
30 Apr 20241.16001.18001.15001.15001.1500-
29 Apr 20241.12001.14001.12001.14001.1400-
26 Apr 20241.14001.16001.13001.15001.1500-
25 Apr 20241.11001.15001.11001.14001.1400-
24 Apr 20241.05001.11001.05001.11001.1100-
23 Apr 20241.04001.05001.03001.05001.0500-
22 Apr 20240.98501.01000.98501.01001.0100-
19 Apr 20240.98000.98500.97500.98500.9850-
18 Apr 20240.94500.97500.93000.97500.9750-
17 Apr 20240.92500.94500.91500.94500.9450-
16 Apr 20240.94000.94000.92000.92000.9200-
15 Apr 20240.96000.96500.96000.96000.9600-
12 Apr 20240.96000.98500.96000.96500.9650-
11 Apr 20240.95000.96000.95000.96000.9600-
10 Apr 20240.97000.99000.95500.95500.9550-
09 Apr 20240.97500.98000.97000.97500.9750-
08 Apr 20240.96500.97500.96500.97000.9700-
05 Apr 20240.98000.98000.98000.98000.9800-
04 Apr 20240.98500.98500.98500.98500.9850-
03 Apr 20241.00001.00000.99000.99000.9900-
02 Apr 20241.00001.00001.00001.00001.0000-
28 Mar 20241.00001.01001.00001.01001.0100-
27 Mar 20241.00001.00000.99501.00001.0000-
26 Mar 20240.98500.99000.98500.99000.9900-
25 Mar 20240.95000.99500.95000.99500.9950-
22 Mar 20240.98000.98000.95000.95000.9500-
21 Mar 20240.95500.97500.95500.96000.9600-
20 Mar 20240.98000.98000.96500.97000.9700-
19 Mar 20241.00001.00000.97000.99000.9900-
18 Mar 20240.97000.98500.96500.98000.9800-
15 Mar 20240.99000.99000.97000.97500.9750-
14 Mar 20241.01001.01001.00001.00001.0000-
13 Mar 20241.00001.01001.00001.00001.0000-
12 Mar 20241.06001.06001.03001.03001.0300-
11 Mar 20241.06001.08001.06001.06001.0600-
08 Mar 20241.09001.09001.05001.06001.0600-
07 Mar 20241.08001.08001.05001.06001.0600-
07 Mar 20240.015 Dividend
06 Mar 20241.07001.09001.07001.09001.0750-
05 Mar 20241.08001.09001.06001.06001.0454-
04 Mar 20241.13001.13001.08001.08001.0651-
01 Mar 20241.11001.13001.11001.12001.1046-
29 Feb 20241.10001.13001.10001.12001.1046-
28 Feb 20241.12001.12001.10001.11001.0947-
27 Feb 20241.11001.12001.11001.12001.1046-
26 Feb 20241.12001.12001.11001.12001.1046-
23 Feb 20241.12001.12001.10001.12001.1046-
22 Feb 20241.14001.14001.12001.12001.1046-
21 Feb 20241.12001.13001.12001.13001.1144-
20 Feb 20241.12001.13001.10001.12001.1046-
19 Feb 20241.12001.13001.11001.12001.1046-
16 Feb 20241.12001.12001.10001.12001.1046-
15 Feb 20241.12001.12001.11001.11001.0947-
14 Feb 20241.13001.14001.11001.14001.1243-
13 Feb 20241.14001.14001.12001.13001.1144-
12 Feb 20241.10001.27001.10001.27001.25253,937
09 Feb 20241.12001.12001.09001.10001.0849-
08 Feb 20241.18001.19001.18001.18001.1638-
07 Feb 20241.42001.42001.19001.19001.17361,000
06 Feb 20241.39001.40001.39001.40001.3807-
05 Feb 20241.44001.44001.39001.39001.3709-
02 Feb 20241.46001.46001.43001.44001.4202-
01 Feb 20241.49001.49001.47001.47001.4498-
31 Jan 20241.51001.51001.48001.51001.4892-
30 Jan 20241.53001.53001.50001.51001.4892-
29 Jan 20241.52001.53001.48001.53001.5089-
26 Jan 20241.53001.53001.52001.52001.4991-
25 Jan 20241.54001.54001.52001.53001.5089-
24 Jan 20241.54001.54001.50001.53001.5089-
23 Jan 20241.52001.52001.50001.52001.4991-
22 Jan 20241.52001.53001.50001.53001.5089-
19 Jan 20241.54001.54001.52001.52001.4991-
18 Jan 20241.56001.56001.53001.56001.5385-
17 Jan 20241.59001.59001.55001.56001.5385-
16 Jan 20241.61001.61001.60001.60001.5780-
15 Jan 20241.61001.61001.61001.61001.5878-
12 Jan 20241.59001.62001.59001.61001.5878-
11 Jan 20241.62001.62001.61001.62001.5977-
10 Jan 20241.62001.62001.61001.61001.5878-
09 Jan 20241.69001.69001.66001.66001.6372-
08 Jan 20241.67001.68001.66001.68001.6569-
05 Jan 20241.66001.66001.66001.66001.6372-
04 Jan 20241.63001.63001.63001.63001.6076-
03 Jan 20241.65001.65001.63001.63001.6076-
02 Jan 20241.69001.69001.64001.64001.6174-
29 Dec 20231.65001.67001.65001.67001.6470-
28 Dec 20231.66001.66001.64001.64001.6174-
27 Dec 20231.67001.67001.67001.67001.6470-
22 Dec 20231.71001.71001.68001.68001.6569-
21 Dec 20231.71001.71001.70001.71001.6865-
20 Dec 20231.72001.72001.71001.72001.6963-
19 Dec 20231.70001.71001.70001.71001.6865-
18 Dec 20231.73001.73001.69001.70001.6766-
15 Dec 20231.67001.73001.67001.73001.7062-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...