UK markets closed

Prysmian SpA (AEU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
58.76-0.60 (-1.01%)
As of 07:33PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202459.3459.3458.1658.7658.7620
04 Jun 202460.7260.7258.9059.3659.36-
03 Jun 202460.9460.9459.4260.8060.80-
31 May 202459.5460.1658.7460.1660.16-
30 May 202458.5459.4458.5259.3059.30-
29 May 202459.6859.6858.7058.9458.94-
28 May 202461.1061.1059.2459.9459.94-
27 May 202460.2261.5060.0061.5061.50-
24 May 202459.6260.2259.0060.2260.22-
23 May 202457.9259.8457.7059.6859.68-
22 May 202457.5657.8857.2257.8457.84-
21 May 202457.7657.8857.0657.5657.56-
20 May 202456.9457.7856.8457.3857.38-
17 May 202457.8657.8656.4256.7056.70-
16 May 202456.6457.9056.6457.9057.90-
15 May 202456.3856.7655.8656.6256.62-
14 May 202455.9055.9855.2455.9455.94-
13 May 202456.4856.4855.7656.0056.00-
10 May 202454.9456.3254.9456.3256.3220
09 May 202452.8254.9852.8254.7054.70-
08 May 202452.7253.2452.6852.7052.70-
07 May 202452.2253.2052.0252.8652.86-
06 May 202451.6652.2851.5652.2452.24-
03 May 202451.4451.6450.8051.6251.62-
02 May 202450.9651.7850.6851.2451.24-
30 Apr 202451.3051.4250.7851.1051.10-
29 Apr 202451.8051.8051.1651.2851.28-
26 Apr 202450.0451.6050.0451.4051.40-
25 Apr 202450.7850.7849.0949.6749.67-
24 Apr 202450.5051.0049.9850.9450.94-
23 Apr 202449.9250.3249.6450.3250.32-
22 Apr 202449.7050.0649.4949.9549.9550
22 Apr 20240.7 Dividend
19 Apr 202449.9550.7449.8050.3449.64-
18 Apr 202449.3150.2048.8650.1449.44-
17 Apr 202449.2249.7948.7248.8748.19-
16 Apr 202450.2850.2849.4449.6348.94-
15 Apr 202447.8052.1247.8050.6249.9244
12 Apr 202448.8048.9148.3048.3847.71-
11 Apr 202448.4448.7747.8948.6647.98-
10 Apr 202448.5848.5847.9348.4247.75-
09 Apr 202448.9649.2348.2048.4447.77-
08 Apr 202448.1949.1448.1949.0348.35-
05 Apr 202447.8148.3247.5648.2647.59-
04 Apr 202447.9748.3047.8947.8947.22-
03 Apr 202447.8148.0447.4347.9847.31-
02 Apr 202448.5148.5147.5448.0647.3911
28 Mar 202449.3249.3248.0348.4147.74-
27 Mar 202449.9349.9348.6049.2948.60-
26 Mar 202450.1450.1449.5749.8849.19-
25 Mar 202449.8050.1649.4049.6248.93-
22 Mar 202449.1149.9148.9849.4248.73-
21 Mar 202450.6050.6048.7549.1248.44200
20 Mar 202449.7750.0048.6449.9149.22-
19 Mar 202448.4249.5647.8549.5548.86-
18 Mar 202447.5448.3347.5447.9247.25-
15 Mar 202448.2648.2647.4047.6246.96-
14 Mar 202447.5848.2847.5748.2647.59-
13 Mar 202447.1147.5746.7747.5746.91-
12 Mar 202446.1047.0346.1047.0346.38-
11 Mar 202446.8946.8945.8945.9745.33-
08 Mar 202447.3947.3946.6946.9846.33-
07 Mar 202447.0347.3346.7547.2946.63-
06 Mar 202446.6547.2446.2647.1646.50-
05 Mar 202446.1846.5645.9246.4945.84-
04 Mar 202446.7846.7846.1846.2745.6380
01 Mar 202446.4646.4645.5046.4245.77-
29 Feb 202444.7046.7144.7046.3345.69-
28 Feb 202444.5645.1443.9445.0844.45-
27 Feb 202444.7244.7243.7844.5243.90-
26 Feb 202445.3845.3844.3744.6544.03-
23 Feb 202445.0245.5544.6245.5444.91-
22 Feb 202444.5545.1444.3145.1444.51-
21 Feb 202443.6844.4443.6844.1043.49-
20 Feb 202444.1144.1143.2943.7443.13-
19 Feb 202444.0644.4043.1044.0543.44-
16 Feb 202443.3744.0043.0643.7243.11-
15 Feb 202441.5043.6741.5043.1342.53-
14 Feb 202441.1041.2840.7741.1740.60-
13 Feb 202441.7441.7640.9441.0140.44-
12 Feb 202442.4042.4341.8041.8541.27-
09 Feb 202442.1042.2141.8342.1741.58-
08 Feb 202443.1543.1541.7542.1041.511,500
07 Feb 202442.0642.0941.5041.7741.19-
06 Feb 202441.2842.0341.1542.0341.45-
05 Feb 202441.5341.5340.8041.1840.61-
02 Feb 202441.5141.7441.2241.4340.85-
01 Feb 202440.8941.4740.6341.4740.89-
31 Jan 202440.9041.3940.8841.3940.81-
30 Jan 202440.4640.9440.4040.9340.36-
29 Jan 202441.2941.2939.9940.5740.0125
26 Jan 202440.5841.2040.3541.0340.46-
25 Jan 202440.8440.8940.2140.6940.12-
24 Jan 202440.5740.9140.5640.7240.15-
23 Jan 202440.7440.7440.2240.3139.75-
22 Jan 202440.4740.9740.4740.6240.06-
19 Jan 202441.0041.0040.0940.3639.80-
18 Jan 202440.2640.9840.1840.9840.41-
17 Jan 202440.1740.2539.8440.0939.53-
16 Jan 202440.6540.9440.3740.5439.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...