Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Bunzl PLC (BUZ1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

35.08

-0.82

(-2.28%)

As of 05:17PM CEST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	35.66	35.66	35.08	35.08	35.08	-
24 Apr 2024	35.40	35.92	35.40	35.90	35.90	-
23 Apr 2024	35.34	35.34	35.10	35.22	35.22	-
22 Apr 2024	34.68	34.98	34.68	34.98	34.98	-
19 Apr 2024	34.28	34.62	34.28	34.58	34.58	-
18 Apr 2024	34.52	34.76	34.32	34.32	34.32	-
17 Apr 2024	34.64	34.68	34.54	34.64	34.64	-
16 Apr 2024	34.44	34.64	34.44	34.50	34.50	-
15 Apr 2024	34.62	34.82	34.52	34.82	34.82	-
12 Apr 2024	34.86	34.94	34.84	34.86	34.86	-
11 Apr 2024	34.60	34.74	34.60	34.74	34.74	-
10 Apr 2024	34.24	34.52	34.24	34.42	34.42	-
09 Apr 2024	34.02	34.12	33.98	34.12	34.12	-
08 Apr 2024	33.74	33.88	33.74	33.88	33.88	-
05 Apr 2024	33.72	33.72	33.72	33.72	33.72	-
04 Apr 2024	34.16	34.16	34.16	34.16	34.16	-
03 Apr 2024	34.24	34.88	34.24	34.88	34.88	-
02 Apr 2024	35.38	35.38	35.38	35.38	35.38	-
28 Mar 2024	35.38	35.54	35.38	35.54	35.54	-
27 Mar 2024	35.62	35.62	35.31	35.39	35.39	-
26 Mar 2024	35.24	35.24	35.05	35.14	35.14	-
25 Mar 2024	35.55	35.59	35.21	35.31	35.31	-
22 Mar 2024	35.47	35.75	35.47	35.74	35.74	-
21 Mar 2024	35.13	35.56	35.12	35.51	35.51	-
20 Mar 2024	35.14	35.48	35.13	35.45	35.45	-
19 Mar 2024	34.95	35.11	34.92	35.11	35.11	-
18 Mar 2024	34.83	35.08	34.82	35.02	35.02	-
15 Mar 2024	35.41	35.46	34.94	35.10	35.10	-
14 Mar 2024	35.87	35.87	35.40	35.45	35.45	-
13 Mar 2024	36.02	36.08	35.78	35.78	35.78	-
12 Mar 2024	35.78	36.11	35.78	35.95	35.95	-
11 Mar 2024	36.09	36.09	35.73	35.78	35.78	-
08 Mar 2024	35.68	35.91	35.67	35.89	35.89	-
07 Mar 2024	35.73	35.84	35.61	35.76	35.76	-
06 Mar 2024	36.05	36.05	35.70	35.72	35.72	-
05 Mar 2024	35.81	36.00	35.81	35.93	35.93	-
04 Mar 2024	35.99	35.99	35.56	35.56	35.56	-
01 Mar 2024	36.51	36.86	35.81	36.03	36.03	90
29 Feb 2024	36.49	36.85	36.46	36.59	36.59	-
28 Feb 2024	37.02	37.02	36.35	36.58	36.58	-
27 Feb 2024	37.41	37.57	36.78	37.14	37.14	-
26 Feb 2024	38.29	38.29	36.63	37.30	37.30	-
23 Feb 2024	37.70	38.24	37.70	38.24	38.24	-
22 Feb 2024	37.62	37.62	37.41	37.60	37.60	-
21 Feb 2024	37.66	37.82	37.50	37.63	37.63	-
20 Feb 2024	37.33	37.70	37.32	37.56	37.56	-
19 Feb 2024	37.54	37.56	37.17	37.56	37.56	-
16 Feb 2024	37.05	37.23	37.02	37.23	37.23	-
15 Feb 2024	37.04	37.31	37.00	37.00	37.00	-
14 Feb 2024	37.11	37.66	37.08	37.18	37.18	80
13 Feb 2024	37.41	37.62	37.37	37.38	37.38	-
12 Feb 2024	37.24	37.29	37.17	37.20	37.20	-
09 Feb 2024	37.20	38.29	37.20	37.40	37.40	40
08 Feb 2024	36.92	37.39	36.92	37.39	37.39	-
07 Feb 2024	37.55	37.55	37.16	37.22	37.22	-
06 Feb 2024	36.93	37.41	36.93	37.29	37.29	-
05 Feb 2024	37.30	37.30	37.04	37.04	37.04	-
02 Feb 2024	37.10	37.59	37.01	37.01	37.01	86
01 Feb 2024	37.47	37.47	37.13	37.13	37.13	-
31 Jan 2024	37.65	37.65	37.36	37.63	37.63	-
30 Jan 2024	37.05	37.54	37.04	37.37	37.37	-
29 Jan 2024	37.73	37.73	36.89	37.15	37.15	6
26 Jan 2024	36.61	36.97	36.61	36.97	36.97	-
25 Jan 2024	36.97	36.97	36.41	36.65	36.65	-
24 Jan 2024	36.92	36.92	36.69	36.75	36.75	-
23 Jan 2024	37.61	37.61	37.30	37.30	37.30	-
22 Jan 2024	37.19	37.79	37.18	37.76	37.76	-
19 Jan 2024	37.27	37.54	37.27	37.33	37.33	-
18 Jan 2024	36.95	37.39	36.94	37.35	37.35	-
17 Jan 2024	36.81	37.07	36.71	36.91	36.91	-
16 Jan 2024	37.26	37.36	37.24	37.34	37.34	-
15 Jan 2024	37.66	37.66	37.52	37.52	37.52	-
12 Jan 2024	36.98	37.56	36.95	37.51	37.51	-
11 Jan 2024	37.04	37.18	37.01	37.01	37.01	-
10 Jan 2024	36.66	36.96	36.66	36.93	36.93	-
09 Jan 2024	37.10	37.11	36.74	36.85	36.85	-
08 Jan 2024	36.52	36.96	36.51	36.96	36.96	-
05 Jan 2024	36.41	36.41	36.41	36.41	36.41	-
04 Jan 2024	36.28	36.28	36.28	36.28	36.28	-
03 Jan 2024	36.30	36.30	36.27	36.29	36.29	-
02 Jan 2024	36.64	37.56	36.38	36.99	36.99	90
29 Dec 2023	36.48	36.64	36.48	36.64	36.64	-
28 Dec 2023	36.74	36.74	36.39	36.39	36.39	-
27 Dec 2023	37.09	37.09	36.72	36.72	36.72	-
22 Dec 2023	36.92	36.94	36.88	36.88	36.88	-
21 Dec 2023	36.81	36.91	36.75	36.75	36.75	-
20 Dec 2023	36.43	36.90	36.43	36.90	36.90	-
19 Dec 2023	36.00	36.66	36.00	36.57	36.57	-
18 Dec 2023	35.64	36.06	35.62	35.97	35.97	-
15 Dec 2023	36.10	36.12	35.91	35.98	35.98	-
14 Dec 2023	36.19	36.84	35.95	35.95	35.95	-
13 Dec 2023	35.92	36.27	35.92	36.11	36.11	-
12 Dec 2023	36.01	36.29	36.01	36.12	36.12	-
11 Dec 2023	35.73	35.96	35.53	35.96	35.96	-
08 Dec 2023	35.57	35.85	35.46	35.85	35.85	-
07 Dec 2023	35.47	35.59	35.21	35.59	35.59	-
06 Dec 2023	35.06	35.49	35.06	35.49	35.49	-
05 Dec 2023	34.51	34.96	34.49	34.91	34.91	-
04 Dec 2023	34.68	35.49	34.49	35.49	35.49	26
01 Dec 2023	34.52	34.82	34.50	34.82	34.82	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.59-0.22(-0.27%)

GOLD FUTURES2,342.90+4.50(+0.19%)

DOW37,941.49-519.43(-1.35%)

Bitcoin GBP51,227.14-522.73(-1.01%)

Trending tickers

Bunzl PLC (BUZ1.SG)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.59
-0.22(-0.27%)

GOLD FUTURES
2,342.90
+4.50(+0.19%)

DOW
37,941.49
-519.43(-1.35%)

Bitcoin GBP
51,227.14
-522.73(-1.01%)