Bellway PLC (41B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:57PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.20 | 32.20 | 30.40 | 30.40 | 30.40 | - |
| 13 Jun 2024 | 33.20 | 33.20 | 32.00 | 32.00 | 32.00 | - |
| 12 Jun 2024 | 32.20 | 32.80 | 32.00 | 32.80 | 32.80 | - |
| 11 Jun 2024 | 32.40 | 32.80 | 32.20 | 32.20 | 32.20 | - |
| 10 Jun 2024 | 32.60 | 32.60 | 31.80 | 32.20 | 32.20 | - |
| 07 Jun 2024 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | - |
| 06 Jun 2024 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | - |
| 05 Jun 2024 | 32.20 | 32.20 | 31.60 | 31.80 | 31.80 | - |
| 04 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 03 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 31 May 2024 | 31.60 | 31.60 | 31.00 | 31.20 | 31.20 | - |
| 30 May 2024 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | - |
| 29 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 28 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 27 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 24 May 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | - |
| 23 May 2024 | 31.40 | 31.60 | 31.20 | 31.60 | 31.60 | - |
| 23 May 2024 | 0.16 Dividend | |||||
| 22 May 2024 | 32.00 | 32.00 | 30.80 | 31.00 | 30.84 | - |
| 21 May 2024 | 31.60 | 32.60 | 31.60 | 32.60 | 32.43 | 75 |
| 20 May 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 32.03 | - |
| 17 May 2024 | 32.40 | 32.40 | 32.00 | 32.40 | 32.23 | - |
| 16 May 2024 | 32.20 | 32.40 | 32.20 | 32.40 | 32.23 | - |
| 15 May 2024 | 31.40 | 31.60 | 31.20 | 31.60 | 31.44 | - |
| 14 May 2024 | 31.40 | 31.40 | 30.80 | 31.40 | 31.24 | - |
| 13 May 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 31.04 | - |
| 10 May 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.24 | - |
| 09 May 2024 | 30.80 | 30.80 | 30.40 | 30.60 | 30.44 | - |
| 08 May 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 30.44 | - |
| 07 May 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.64 | - |
| 06 May 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.44 | - |
| 03 May 2024 | 29.60 | 30.20 | 29.40 | 30.20 | 30.04 | - |
| 02 May 2024 | 29.20 | 29.40 | 29.00 | 29.40 | 29.25 | - |
| 30 Apr 2024 | 29.80 | 29.80 | 29.40 | 29.60 | 29.45 | - |
| 29 Apr 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.45 | - |
| 26 Apr 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.25 | - |
| 25 Apr 2024 | 28.80 | 29.00 | 28.60 | 28.60 | 28.45 | - |
| 24 Apr 2024 | 29.20 | 29.20 | 28.60 | 28.60 | 28.45 | - |
| 23 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.45 | - |
| 22 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.25 | - |
| 19 Apr 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.05 | - |
| 18 Apr 2024 | 28.80 | 28.80 | 28.40 | 28.40 | 28.25 | - |
| 17 Apr 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.65 | - |
| 16 Apr 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.45 | - |
| 15 Apr 2024 | 28.80 | 29.60 | 28.80 | 29.60 | 29.45 | - |
| 12 Apr 2024 | 29.20 | 29.80 | 29.20 | 29.40 | 29.25 | - |
| 11 Apr 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.45 | - |
| 10 Apr 2024 | 29.20 | 30.20 | 29.20 | 29.80 | 29.65 | - |
| 09 Apr 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.65 | - |
| 08 Apr 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.65 | - |
| 05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
| 03 Apr 2024 | 30.00 | 30.00 | 29.60 | 29.60 | 29.45 | - |
| 02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 28 Mar 2024 | 30.72 | 30.94 | 30.58 | 30.92 | 30.76 | - |
| 27 Mar 2024 | 30.94 | 30.94 | 30.32 | 30.40 | 30.24 | - |
| 26 Mar 2024 | 29.98 | 30.98 | 29.98 | 30.98 | 30.82 | - |
| 25 Mar 2024 | 31.00 | 31.00 | 30.40 | 30.46 | 30.30 | - |
| 22 Mar 2024 | 31.22 | 31.22 | 30.86 | 31.16 | 31.00 | - |
| 21 Mar 2024 | 30.40 | 31.14 | 30.40 | 30.92 | 30.76 | - |
| 20 Mar 2024 | 30.78 | 31.12 | 30.78 | 30.84 | 30.68 | - |
| 19 Mar 2024 | 31.62 | 31.62 | 30.78 | 30.78 | 30.62 | - |
| 18 Mar 2024 | 31.60 | 31.94 | 31.56 | 31.58 | 31.42 | - |
| 15 Mar 2024 | 31.98 | 32.00 | 31.50 | 31.50 | 31.34 | - |
| 14 Mar 2024 | 31.84 | 32.36 | 31.84 | 32.02 | 31.85 | - |
| 13 Mar 2024 | 32.22 | 32.30 | 31.84 | 31.84 | 31.68 | - |
| 12 Mar 2024 | 32.32 | 32.32 | 31.90 | 31.90 | 31.74 | - |
| 11 Mar 2024 | 32.10 | 32.40 | 32.10 | 32.10 | 31.93 | - |
| 08 Mar 2024 | 32.30 | 32.30 | 31.96 | 32.08 | 31.91 | - |
| 07 Mar 2024 | 31.84 | 32.38 | 31.84 | 32.26 | 32.09 | - |
| 06 Mar 2024 | 31.90 | 32.44 | 31.90 | 32.16 | 31.99 | - |
| 05 Mar 2024 | 31.48 | 32.18 | 31.48 | 31.88 | 31.72 | - |
| 04 Mar 2024 | 31.84 | 31.84 | 31.60 | 31.80 | 31.64 | - |
| 01 Mar 2024 | 31.56 | 31.56 | 31.18 | 31.34 | 31.18 | - |
| 29 Feb 2024 | 30.78 | 31.44 | 30.60 | 31.44 | 31.28 | - |
| 28 Feb 2024 | 31.32 | 31.32 | 30.64 | 30.72 | 30.56 | - |
| 27 Feb 2024 | 31.38 | 31.62 | 31.16 | 31.18 | 31.02 | - |
| 26 Feb 2024 | 32.02 | 32.02 | 31.40 | 31.40 | 31.24 | - |
| 23 Feb 2024 | 32.14 | 32.16 | 31.96 | 32.16 | 31.99 | - |
| 22 Feb 2024 | 31.92 | 32.38 | 31.92 | 32.16 | 31.99 | - |
| 21 Feb 2024 | 32.88 | 32.88 | 32.46 | 32.48 | 32.31 | - |
| 20 Feb 2024 | 32.72 | 32.82 | 32.52 | 32.80 | 32.63 | - |
| 19 Feb 2024 | 32.74 | 32.82 | 32.58 | 32.72 | 32.55 | - |
| 16 Feb 2024 | 32.78 | 32.80 | 32.72 | 32.74 | 32.57 | - |
| 15 Feb 2024 | 32.50 | 32.54 | 32.40 | 32.54 | 32.37 | - |
| 14 Feb 2024 | 32.10 | 32.96 | 32.00 | 32.34 | 32.17 | - |
| 13 Feb 2024 | 33.22 | 33.24 | 32.80 | 32.86 | 32.69 | - |
| 12 Feb 2024 | 33.00 | 33.10 | 32.96 | 33.04 | 32.87 | - |
| 09 Feb 2024 | 32.84 | 32.84 | 32.30 | 32.72 | 32.55 | - |
| 08 Feb 2024 | 32.98 | 32.98 | 32.78 | 32.96 | 32.79 | - |
| 07 Feb 2024 | 32.02 | 33.10 | 32.02 | 32.82 | 32.65 | - |
| 06 Feb 2024 | 31.46 | 31.98 | 31.36 | 31.98 | 31.81 | - |
| 05 Feb 2024 | 31.92 | 31.94 | 31.42 | 31.42 | 31.26 | - |
| 02 Feb 2024 | 31.14 | 32.12 | 31.14 | 31.92 | 31.76 | - |
| 01 Feb 2024 | 32.00 | 32.00 | 31.80 | 31.82 | 31.66 | - |
| 31 Jan 2024 | 31.62 | 31.90 | 31.62 | 31.90 | 31.74 | - |
| 30 Jan 2024 | 31.26 | 32.46 | 31.06 | 31.46 | 31.30 | 100 |
| 29 Jan 2024 | 31.08 | 31.08 | 30.54 | 31.06 | 30.90 | - |
| 26 Jan 2024 | 30.92 | 30.92 | 30.62 | 30.84 | 30.68 | - |
| 25 Jan 2024 | 31.00 | 31.02 | 30.52 | 30.78 | 30.62 | - |
| *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.