UK markets closed

Prysmian SpA (AEU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
57.80-0.24 (-0.41%)
At close: 04:04PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202458.6458.9257.3457.8057.80720
20 Jun 202457.9658.0657.5858.0458.04-
19 Jun 202456.6059.0656.6059.0659.06450
18 Jun 202457.0057.0256.3056.7056.70-
17 Jun 202455.7257.5055.7256.1456.1418
14 Jun 202456.0056.5055.6855.7855.78135
13 Jun 202456.7057.3856.3856.3856.38-
12 Jun 202457.0058.6056.6258.6058.60850
11 Jun 202456.7857.7856.7857.7857.78-
10 Jun 202460.0060.0057.0258.2058.2060
07 Jun 202458.8858.8857.6458.7058.7010
06 Jun 202457.5459.5057.5458.5858.58150
05 Jun 202459.2059.2057.8258.1258.12400
04 Jun 202458.6059.4058.2058.4458.44300
03 Jun 202459.3261.0458.9661.0461.04145
31 May 202458.2459.3458.2459.3459.34-
30 May 202458.5260.6458.5260.6460.64195
29 May 202458.2858.9658.0258.0258.02-
28 May 202459.6659.7258.9858.9858.98-
27 May 202458.7461.4058.7461.4061.401,100
24 May 202457.9260.5057.9260.5060.50101
23 May 202456.4258.8456.4258.7058.70-
22 May 202456.3257.1656.3256.6856.68-
21 May 202456.1856.7656.1856.6656.66-
20 May 202455.5456.6255.5456.4456.44-
17 May 202455.9657.1055.8055.8655.8630
16 May 202456.6857.4056.0056.0056.00230
15 May 202454.7857.1054.7855.9055.901,026
14 May 202456.0056.0054.6655.2055.208
13 May 202454.9056.1054.9055.0655.06355
10 May 202454.7857.1054.7857.1057.1058
09 May 202452.7253.8452.7253.8453.84-
08 May 202452.7252.7252.2852.3452.34-
07 May 202451.0251.9651.0251.9251.92-
06 May 202450.6051.4050.6051.2851.28-
03 May 202451.4651.8450.4050.9050.90180
02 May 202450.9450.9850.1450.5650.56-
30 Apr 202451.1851.1850.2450.6450.64-
29 Apr 202450.4652.2850.2250.2250.22512
26 Apr 202449.9550.7649.2650.7050.70-
25 Apr 202449.5049.8548.6548.9648.96-
24 Apr 202449.1851.6449.1851.6451.64213
23 Apr 202448.7751.1048.7751.1051.10-
22 Apr 202450.0650.0649.0049.9049.9010
22 Apr 20240.7 Dividend
19 Apr 202449.0050.9249.0049.9949.29600
18 Apr 202449.0050.7449.0050.7450.0320
17 Apr 202449.1649.6849.0549.6848.98310
16 Apr 202449.2649.5148.8549.4048.71-
15 Apr 202447.5051.4447.5051.2650.54209
12 Apr 202447.6249.1047.6247.9347.2655
11 Apr 202448.3948.3947.5648.1647.49-
10 Apr 202448.5448.5447.2648.0047.33300
09 Apr 202448.9248.9248.1048.3247.64-
08 Apr 202448.2450.1247.8750.1249.42230
05 Apr 202446.7047.5046.7047.4046.74-
04 Apr 202447.9448.4047.4947.6446.9740
03 Apr 202447.7948.2046.7847.3146.6520
02 Apr 202447.4148.2347.0848.2347.5525
28 Mar 202447.8148.9147.5947.9347.26100
27 Mar 202450.0250.0248.1449.7749.07134
26 Mar 202449.2050.2249.2049.2148.52200
25 Mar 202449.2050.9249.2050.9250.21340
22 Mar 202447.9149.0047.9148.8248.14630
21 Mar 202449.5049.5048.1848.5647.8880
20 Mar 202447.5949.3547.5949.2848.59100
19 Mar 202448.3149.6447.3349.6448.94100
18 Mar 202447.5348.7447.2647.3746.7110
15 Mar 202447.0547.0946.9046.9046.24-
14 Mar 202446.4048.1546.4047.5246.8511
13 Mar 202445.9846.8945.9846.8646.20-
12 Mar 202446.0746.3146.0746.3145.66-
11 Mar 202445.6046.0045.6045.9145.27-
08 Mar 202446.2147.3746.2146.4545.8010
07 Mar 202445.8347.4945.8347.4946.8330
06 Mar 202445.3046.4245.3046.4245.77-
05 Mar 202446.0646.4045.5445.8545.2130
04 Mar 202445.1846.2645.1845.8045.16-
01 Mar 202446.2746.2745.0545.0544.42-
29 Feb 202444.5046.6044.4946.5045.85100
28 Feb 202444.5344.5343.6143.8643.25-
27 Feb 202444.7044.7043.3844.1443.5218
26 Feb 202444.7045.5944.7045.4044.76169
23 Feb 202443.8045.5243.8044.7344.102,445
22 Feb 202444.3944.9643.7944.0943.4745
21 Feb 202442.8044.5042.8044.2043.58135
20 Feb 202442.3243.9042.3242.8942.29100
19 Feb 202444.2644.5742.6144.5743.95212
16 Feb 202441.9943.0941.9943.0642.4610
15 Feb 202441.5943.0841.5942.4841.8950
14 Feb 202441.1341.1340.4140.5639.994
13 Feb 202441.6641.6640.3740.4439.87-
12 Feb 202441.3042.2541.3042.2541.661,700
09 Feb 202440.9741.6440.9741.4640.88-
08 Feb 202442.2342.2341.4741.4740.89130
07 Feb 202440.9641.3340.9641.3340.75-
06 Feb 202440.1141.2640.1141.0340.46-
05 Feb 202441.5041.5040.3840.6740.10530
02 Feb 202440.4542.2040.4542.2041.6165
01 Feb 202439.9940.8739.9940.8740.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...