How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Prysmian SpA (AEU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

55.78

-0.60

(-1.06%)

At close: 04:39PM 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	56.00	56.50	55.68	55.78	55.78	135
13 Jun 2024	56.70	57.38	56.38	56.38	56.38	-
12 Jun 2024	57.00	58.60	56.62	58.60	58.60	850
11 Jun 2024	56.78	57.78	56.78	57.78	57.78	-
10 Jun 2024	60.00	60.00	57.02	58.20	58.20	60
07 Jun 2024	58.88	58.88	57.64	58.70	58.70	10
06 Jun 2024	57.54	59.50	57.54	58.58	58.58	150
05 Jun 2024	59.20	59.20	57.82	58.12	58.12	400
04 Jun 2024	58.60	59.40	58.20	58.44	58.44	300
03 Jun 2024	59.32	61.04	58.96	61.04	61.04	145
31 May 2024	58.24	59.34	58.24	59.34	59.34	-
30 May 2024	58.52	60.64	58.52	60.64	60.64	195
29 May 2024	58.28	58.96	58.02	58.02	58.02	-
28 May 2024	59.66	59.72	58.98	58.98	58.98	-
27 May 2024	58.74	61.40	58.74	61.40	61.40	1,100
24 May 2024	57.92	60.50	57.92	60.50	60.50	101
23 May 2024	56.42	58.84	56.42	58.70	58.70	-
22 May 2024	56.32	57.16	56.32	56.68	56.68	-
21 May 2024	56.18	56.76	56.18	56.66	56.66	-
20 May 2024	55.54	56.62	55.54	56.44	56.44	-
17 May 2024	55.96	57.10	55.80	55.86	55.86	30
16 May 2024	56.68	57.40	56.00	56.00	56.00	230
15 May 2024	54.78	57.10	54.78	55.90	55.90	1,026
14 May 2024	56.00	56.00	54.66	55.20	55.20	8
13 May 2024	54.90	56.10	54.90	55.06	55.06	355
10 May 2024	54.78	57.10	54.78	57.10	57.10	58
09 May 2024	52.72	53.84	52.72	53.84	53.84	-
08 May 2024	52.72	52.72	52.28	52.34	52.34	-
07 May 2024	51.02	51.96	51.02	51.92	51.92	-
06 May 2024	50.60	51.40	50.60	51.28	51.28	-
03 May 2024	51.46	51.84	50.40	50.90	50.90	180
02 May 2024	50.94	50.98	50.14	50.56	50.56	-
30 Apr 2024	51.18	51.18	50.24	50.64	50.64	-
29 Apr 2024	50.46	52.28	50.22	50.22	50.22	512
26 Apr 2024	49.95	50.76	49.26	50.70	50.70	-
25 Apr 2024	49.50	49.85	48.65	48.96	48.96	-
24 Apr 2024	49.18	51.64	49.18	51.64	51.64	213
23 Apr 2024	48.77	51.10	48.77	51.10	51.10	-
22 Apr 2024	50.06	50.06	49.00	49.90	49.90	10
22 Apr 2024	0.7 Dividend
19 Apr 2024	49.00	50.92	49.00	49.99	49.29	600
18 Apr 2024	49.00	50.74	49.00	50.74	50.03	20
17 Apr 2024	49.16	49.68	49.05	49.68	48.98	310
16 Apr 2024	49.26	49.51	48.85	49.40	48.71	-
15 Apr 2024	47.50	51.44	47.50	51.26	50.54	209
12 Apr 2024	47.62	49.10	47.62	47.93	47.26	55
11 Apr 2024	48.39	48.39	47.56	48.16	47.49	-
10 Apr 2024	48.54	48.54	47.26	48.00	47.33	300
09 Apr 2024	48.92	48.92	48.10	48.32	47.64	-
08 Apr 2024	48.24	50.12	47.87	50.12	49.42	230
05 Apr 2024	46.70	47.50	46.70	47.40	46.74	-
04 Apr 2024	47.94	48.40	47.49	47.64	46.97	40
03 Apr 2024	47.79	48.20	46.78	47.31	46.65	20
02 Apr 2024	47.41	48.23	47.08	48.23	47.55	25
28 Mar 2024	47.81	48.91	47.59	47.93	47.26	100
27 Mar 2024	50.02	50.02	48.14	49.77	49.07	134
26 Mar 2024	49.20	50.22	49.20	49.21	48.52	200
25 Mar 2024	49.20	50.92	49.20	50.92	50.21	340
22 Mar 2024	47.91	49.00	47.91	48.82	48.14	630
21 Mar 2024	49.50	49.50	48.18	48.56	47.88	80
20 Mar 2024	47.59	49.35	47.59	49.28	48.59	100
19 Mar 2024	48.31	49.64	47.33	49.64	48.94	100
18 Mar 2024	47.53	48.74	47.26	47.37	46.71	10
15 Mar 2024	47.05	47.09	46.90	46.90	46.24	-
14 Mar 2024	46.40	48.15	46.40	47.52	46.85	11
13 Mar 2024	45.98	46.89	45.98	46.86	46.20	-
12 Mar 2024	46.07	46.31	46.07	46.31	45.66	-
11 Mar 2024	45.60	46.00	45.60	45.91	45.27	-
08 Mar 2024	46.21	47.37	46.21	46.45	45.80	10
07 Mar 2024	45.83	47.49	45.83	47.49	46.83	30
06 Mar 2024	45.30	46.42	45.30	46.42	45.77	-
05 Mar 2024	46.06	46.40	45.54	45.85	45.21	30
04 Mar 2024	45.18	46.26	45.18	45.80	45.16	-
01 Mar 2024	46.27	46.27	45.05	45.05	44.42	-
29 Feb 2024	44.50	46.60	44.49	46.50	45.85	100
28 Feb 2024	44.53	44.53	43.61	43.86	43.25	-
27 Feb 2024	44.70	44.70	43.38	44.14	43.52	18
26 Feb 2024	44.70	45.59	44.70	45.40	44.76	169
23 Feb 2024	43.80	45.52	43.80	44.73	44.10	2,445
22 Feb 2024	44.39	44.96	43.79	44.09	43.47	45
21 Feb 2024	42.80	44.50	42.80	44.20	43.58	135
20 Feb 2024	42.32	43.90	42.32	42.89	42.29	100
19 Feb 2024	44.26	44.57	42.61	44.57	43.95	212
16 Feb 2024	41.99	43.09	41.99	43.06	42.46	10
15 Feb 2024	41.59	43.08	41.59	42.48	41.89	50
14 Feb 2024	41.13	41.13	40.41	40.56	39.99	4
13 Feb 2024	41.66	41.66	40.37	40.44	39.87	-
12 Feb 2024	41.30	42.25	41.30	42.25	41.66	1,700
09 Feb 2024	40.97	41.64	40.97	41.46	40.88	-
08 Feb 2024	42.23	42.23	41.47	41.47	40.89	130
07 Feb 2024	40.96	41.33	40.96	41.33	40.75	-
06 Feb 2024	40.11	41.26	40.11	41.03	40.46	-
05 Feb 2024	41.50	41.50	40.38	40.67	40.10	530
02 Feb 2024	40.45	42.20	40.45	42.20	41.61	65
01 Feb 2024	39.99	40.87	39.99	40.87	40.30	-
31 Jan 2024	39.99	41.90	39.99	41.90	41.31	120
30 Jan 2024	39.98	41.73	39.98	41.73	41.15	2,210
29 Jan 2024	41.14	41.14	40.32	40.89	40.32	224
26 Jan 2024	40.52	40.80	40.42	40.65	40.08	-
25 Jan 2024	40.32	40.32	40.04	40.04	39.48	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,245.51-50.81(-0.10%)

How I founded Britain's most respected removals firm

Prysmian SpA (AEU.SG)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,245.51
-50.81(-0.10%)