UK markets close in 4 hours 4 minutes

Downer EDI Ltd (DNE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.82000.0000 (0.00%)
At close: 11:41AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.82002.84002.82002.82002.8200-
29 Apr 20242.82002.82002.82002.82002.8200-
26 Apr 20242.74002.74002.74002.74002.7400-
25 Apr 20242.84002.84002.84002.84002.8400-
24 Apr 20242.86002.86002.86002.86002.8600-
23 Apr 20242.78002.78002.78002.78002.7800-
22 Apr 20242.72002.72002.72002.72002.7200-
19 Apr 20242.66002.66002.66002.66002.6600-
18 Apr 20242.74002.74002.74002.74002.7400-
17 Apr 20242.74002.74002.74002.74002.7400-
16 Apr 20242.76002.76002.76002.76002.7600-
15 Apr 20242.86002.86002.86002.86002.8600-
12 Apr 20242.90002.90002.90002.90002.9000-
11 Apr 20242.88002.88002.88002.88002.8800-
10 Apr 20242.90002.90002.90002.90002.9000-
09 Apr 20242.90002.90002.90002.90002.9000-
08 Apr 20242.90002.90002.90002.90002.9000-
05 Apr 20242.90002.90002.90002.90002.9000-
04 Apr 20242.94002.94002.94002.94002.9400-
03 Apr 20242.92002.92002.92002.92002.9200-
02 Apr 20242.94002.94002.94002.94002.9400-
28 Mar 20243.02003.02003.02003.02003.0200-
27 Mar 20243.00003.00003.00003.00003.0000-
26 Mar 20242.90002.90002.90002.90002.9000-
25 Mar 20242.88002.88002.88002.88002.8800-
22 Mar 20242.86002.88002.86002.88002.8800-
21 Mar 20242.94002.94002.94002.94002.9400-
20 Mar 20242.78002.78002.78002.78002.7800-
19 Mar 20242.78002.78002.78002.78002.7800-
18 Mar 20242.82002.82002.80002.80002.8000-
15 Mar 20242.82002.82002.82002.82002.8200-
14 Mar 20242.86002.86002.86002.86002.8600-
13 Mar 20242.82002.82002.82002.82002.8200-
13 Mar 20240.06 Dividend
12 Mar 20242.88002.88002.88002.88002.8200-
11 Mar 20242.86002.86002.86002.86002.8004-
08 Mar 20242.90002.90002.90002.90002.8396-
07 Mar 20242.96002.96002.96002.96002.8983-
06 Mar 20242.92002.92002.92002.92002.8592-
05 Mar 20242.92002.94002.92002.94002.8788-
04 Mar 20242.92002.92002.92002.92002.8592-
01 Mar 20242.96002.96002.96002.96002.8983-
29 Feb 20242.98002.98002.98002.98002.9179-
28 Feb 20242.98002.98002.98002.98002.9179-
27 Feb 20243.00003.00003.00003.00002.9375-
26 Feb 20242.98002.98002.98002.98002.9179-
23 Feb 20242.94002.94002.94002.94002.8788-
22 Feb 20243.04003.04003.04003.04002.9767-
21 Feb 20243.02003.02003.02003.02002.9571-
20 Feb 20243.08003.08003.08003.08003.0158-
19 Feb 20243.04003.04003.04003.04002.9767-
16 Feb 20243.02003.02003.02003.02002.9571-
15 Feb 20242.98002.98002.98002.98002.9179-
14 Feb 20242.84002.84002.84002.84002.7808-
13 Feb 20242.54002.54002.54002.54002.4871-
12 Feb 20242.54002.54002.54002.54002.4871-
09 Feb 20242.58002.58002.58002.58002.5262-
08 Feb 20242.60002.60002.60002.60002.5458-
07 Feb 20242.62002.62002.62002.62002.5654-
06 Feb 20242.54002.54002.54002.54002.4871-
05 Feb 20242.52002.52002.52002.52002.4675-
02 Feb 20242.54002.54002.54002.54002.4871-
01 Feb 20242.48002.48002.48002.48002.4283-
31 Jan 20242.52002.52002.52002.52002.4675-
30 Jan 20242.48002.48002.48002.48002.4283-
29 Jan 20242.48002.48002.48002.48002.4283-
26 Jan 20242.50002.50002.50002.50002.4479-
25 Jan 20242.48002.48002.48002.48002.4283-
24 Jan 20242.48002.48002.48002.48002.4283-
23 Jan 20242.48002.48002.48002.48002.4283-
22 Jan 20242.44002.44002.44002.44002.3892-
19 Jan 20242.42002.42002.42002.42002.3696-
18 Jan 20242.40002.40002.40002.40002.3500-
17 Jan 20242.46002.46002.46002.46002.4088-
16 Jan 20242.48002.48002.48002.48002.4283-
15 Jan 20242.52002.52002.52002.52002.4675-
12 Jan 20242.52002.52002.52002.52002.4675-
11 Jan 20242.56002.56002.56002.56002.5067-
10 Jan 20242.56002.56002.56002.56002.5067-
09 Jan 20242.66002.66002.66002.66002.6046-
08 Jan 20242.60002.60002.60002.60002.5458-
05 Jan 20242.60002.60002.60002.60002.5458-
04 Jan 20242.60002.60002.60002.60002.5458-
03 Jan 20242.58002.58002.58002.58002.5262-
02 Jan 20242.66002.66002.66002.66002.6046-
29 Dec 20232.66002.66002.64002.64002.5850184
28 Dec 20232.66002.66002.66002.66002.6046-
27 Dec 20232.64002.64002.64002.64002.5850-
22 Dec 20232.62002.62002.62002.62002.5654-
21 Dec 20232.62002.62002.62002.62002.5654-
20 Dec 20232.66002.66002.66002.66002.6046-
19 Dec 20232.60002.60002.60002.60002.5458-
18 Dec 20232.64002.64002.64002.64002.5850-
15 Dec 20232.66002.68002.66002.68002.6242-
14 Dec 20232.64002.64002.64002.64002.5850-
13 Dec 20232.58002.58002.58002.58002.5262-
12 Dec 20232.58002.58002.58002.58002.5262-
11 Dec 20232.54002.54002.54002.54002.4871-
08 Dec 20232.54002.54002.54002.54002.4871-
07 Dec 20232.48002.48002.48002.48002.4283-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...