UK markets closed

Bellway PLC (41B.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
30.40-1.60 (-5.00%)
At close: 03:57PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202432.2032.2030.4030.4030.40-
13 Jun 202433.2033.2032.0032.0032.00-
12 Jun 202432.2032.8032.0032.8032.80-
11 Jun 202432.4032.8032.2032.2032.20-
10 Jun 202432.6032.6031.8032.2032.20-
07 Jun 202432.4032.8032.4032.6032.60-
06 Jun 202432.2032.4032.2032.2032.20-
05 Jun 202432.2032.2031.6031.8031.80-
04 Jun 202431.8031.8031.8031.8031.80-
03 Jun 202431.4031.4031.4031.4031.40-
31 May 202431.6031.6031.0031.2031.20-
30 May 202430.2031.2030.2031.2031.20-
29 May 202430.8030.8030.8030.8030.80-
28 May 202432.0032.0032.0032.0032.00-
27 May 202432.0032.0032.0032.0032.00-
24 May 202431.4031.6031.4031.6031.60-
23 May 202431.4031.6031.2031.6031.60-
23 May 20240.16 Dividend
22 May 202432.0032.0030.8031.0030.84-
21 May 202431.6032.6031.6032.6032.4375
20 May 202432.6032.6032.2032.2032.03-
17 May 202432.4032.4032.0032.4032.23-
16 May 202432.2032.4032.2032.4032.23-
15 May 202431.4031.6031.2031.6031.44-
14 May 202431.4031.4030.8031.4031.24-
13 May 202430.8031.2030.8031.2031.04-
10 May 202431.0031.4031.0031.4031.24-
09 May 202430.8030.8030.4030.6030.44-
08 May 202431.0031.0030.6030.6030.44-
07 May 202430.4030.8030.4030.8030.64-
06 May 202430.4030.6030.4030.6030.44-
03 May 202429.6030.2029.4030.2030.04-
02 May 202429.2029.4029.0029.4029.25-
30 Apr 202429.8029.8029.4029.6029.45-
29 Apr 202429.8029.8029.6029.6029.45-
26 Apr 202429.0029.4029.0029.4029.25-
25 Apr 202428.8029.0028.6028.6028.45-
24 Apr 202429.2029.2028.6028.6028.45-
23 Apr 202428.6028.6028.6028.6028.45-
22 Apr 202428.4028.4028.4028.4028.25-
19 Apr 202428.4028.4028.2028.2028.05-
18 Apr 202428.8028.8028.4028.4028.25-
17 Apr 202428.8028.8028.6028.8028.65-
16 Apr 202429.0029.0028.6028.6028.45-
15 Apr 202428.8029.6028.8029.6029.45-
12 Apr 202429.2029.8029.2029.4029.25-
11 Apr 202429.8029.8029.6029.6029.45-
10 Apr 202429.2030.2029.2029.8029.65-
09 Apr 202430.0030.0029.6029.8029.65-
08 Apr 202430.0030.0029.6029.8029.65-
05 Apr 202430.0030.0030.0030.0029.85-
04 Apr 202430.0030.0030.0030.0029.85-
03 Apr 202430.0030.0029.6029.6029.45-
02 Apr 202431.0031.0031.0031.0030.84-
28 Mar 202430.7230.9430.5830.9230.76-
27 Mar 202430.9430.9430.3230.4030.24-
26 Mar 202429.9830.9829.9830.9830.82-
25 Mar 202431.0031.0030.4030.4630.30-
22 Mar 202431.2231.2230.8631.1631.00-
21 Mar 202430.4031.1430.4030.9230.76-
20 Mar 202430.7831.1230.7830.8430.68-
19 Mar 202431.6231.6230.7830.7830.62-
18 Mar 202431.6031.9431.5631.5831.42-
15 Mar 202431.9832.0031.5031.5031.34-
14 Mar 202431.8432.3631.8432.0231.85-
13 Mar 202432.2232.3031.8431.8431.68-
12 Mar 202432.3232.3231.9031.9031.74-
11 Mar 202432.1032.4032.1032.1031.93-
08 Mar 202432.3032.3031.9632.0831.91-
07 Mar 202431.8432.3831.8432.2632.09-
06 Mar 202431.9032.4431.9032.1631.99-
05 Mar 202431.4832.1831.4831.8831.72-
04 Mar 202431.8431.8431.6031.8031.64-
01 Mar 202431.5631.5631.1831.3431.18-
29 Feb 202430.7831.4430.6031.4431.28-
28 Feb 202431.3231.3230.6430.7230.56-
27 Feb 202431.3831.6231.1631.1831.02-
26 Feb 202432.0232.0231.4031.4031.24-
23 Feb 202432.1432.1631.9632.1631.99-
22 Feb 202431.9232.3831.9232.1631.99-
21 Feb 202432.8832.8832.4632.4832.31-
20 Feb 202432.7232.8232.5232.8032.63-
19 Feb 202432.7432.8232.5832.7232.55-
16 Feb 202432.7832.8032.7232.7432.57-
15 Feb 202432.5032.5432.4032.5432.37-
14 Feb 202432.1032.9632.0032.3432.17-
13 Feb 202433.2233.2432.8032.8632.69-
12 Feb 202433.0033.1032.9633.0432.87-
09 Feb 202432.8432.8432.3032.7232.55-
08 Feb 202432.9832.9832.7832.9632.79-
07 Feb 202432.0233.1032.0232.8232.65-
06 Feb 202431.4631.9831.3631.9831.81-
05 Feb 202431.9231.9431.4231.4231.26-
02 Feb 202431.1432.1231.1431.9231.76-
01 Feb 202432.0032.0031.8031.8231.66-
31 Jan 202431.6231.9031.6231.9031.74-
30 Jan 202431.2632.4631.0631.4631.30100
29 Jan 202431.0831.0830.5431.0630.90-
26 Jan 202430.9230.9230.6230.8430.68-
25 Jan 202431.0031.0230.5230.7830.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...