UK markets open in 5 hours 30 minutes
NIKKEI 225
37,920.31 -539.77 (-1.40%) HANG SENG
17,201.27 0.00 (0.00%) CRUDE OIL
82.69 -0.12 (-0.14%) GOLD FUTURES
2,328.50 -9.90 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,732.29 -1,849.30 (-3.45%)
FirstGroup PLC (FGR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.0100 | 2.0120 | 1.9890 | 1.9890 | 1.9890 | 630 |
| 23 Apr 2024 | 1.9740 | 1.9970 | 1.9660 | 1.9970 | 1.9970 | - |
| 22 Apr 2024 | 1.9640 | 1.9650 | 1.9450 | 1.9650 | 1.9650 | - |
| 19 Apr 2024 | 1.9390 | 1.9550 | 1.9390 | 1.9550 | 1.9550 | - |
| 18 Apr 2024 | 1.9350 | 1.9780 | 1.9350 | 1.9590 | 1.9590 | - |
| 17 Apr 2024 | 1.9560 | 1.9590 | 1.9410 | 1.9490 | 1.9490 | - |
| 16 Apr 2024 | 1.9890 | 1.9940 | 1.9640 | 1.9650 | 1.9650 | - |
| 15 Apr 2024 | 2.0260 | 2.0260 | 2.0000 | 2.0020 | 2.0020 | - |
| 12 Apr 2024 | 2.0620 | 2.0620 | 2.0120 | 2.0120 | 2.0120 | - |
| 11 Apr 2024 | 2.0460 | 2.0500 | 2.0340 | 2.0500 | 2.0500 | - |
| 10 Apr 2024 | 2.0620 | 2.0660 | 2.0480 | 2.0480 | 2.0480 | - |
| 09 Apr 2024 | 2.0720 | 2.0720 | 2.0400 | 2.0480 | 2.0480 | - |
| 08 Apr 2024 | 2.0760 | 2.0800 | 2.0720 | 2.0760 | 2.0760 | - |
| 05 Apr 2024 | 2.0540 | 2.0760 | 2.0460 | 2.0760 | 2.0760 | - |
| 04 Apr 2024 | 2.0740 | 2.0800 | 2.0740 | 2.0760 | 2.0760 | - |
| 03 Apr 2024 | 2.0960 | 2.0960 | 2.0760 | 2.0760 | 2.0760 | - |
| 02 Apr 2024 | 2.1220 | 2.1220 | 2.0920 | 2.0980 | 2.0980 | - |
| 28 Mar 2024 | 2.1280 | 2.1280 | 2.1080 | 2.1220 | 2.1220 | - |
| 27 Mar 2024 | 2.1160 | 2.1360 | 2.1160 | 2.1220 | 2.1220 | - |
| 26 Mar 2024 | 2.1180 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | - |
| 25 Mar 2024 | 2.1480 | 2.1480 | 2.0980 | 2.1180 | 2.1180 | - |
| 22 Mar 2024 | 2.1380 | 2.1480 | 2.1320 | 2.1480 | 2.1480 | - |
| 21 Mar 2024 | 2.1600 | 2.1600 | 2.1480 | 2.1480 | 2.1480 | - |
| 20 Mar 2024 | 2.0700 | 2.1540 | 2.0700 | 2.1420 | 2.1420 | - |
| 19 Mar 2024 | 2.0460 | 2.0800 | 2.0460 | 2.0740 | 2.0740 | - |
| 18 Mar 2024 | 2.1080 | 2.1080 | 2.0220 | 2.0440 | 2.0440 | - |
| 15 Mar 2024 | 1.9590 | 2.1020 | 1.9590 | 2.1000 | 2.1000 | - |
| 14 Mar 2024 | 1.8420 | 1.9570 | 1.8420 | 1.9570 | 1.9570 | - |
| 13 Mar 2024 | 1.9150 | 1.9150 | 1.8440 | 1.8440 | 1.8440 | - |
| 12 Mar 2024 | 1.9080 | 1.9150 | 1.8930 | 1.9100 | 1.9100 | - |
| 11 Mar 2024 | 1.8610 | 1.9100 | 1.8610 | 1.9000 | 1.9000 | - |
| 08 Mar 2024 | 1.8620 | 1.8700 | 1.8540 | 1.8620 | 1.8620 | - |
| 07 Mar 2024 | 1.8540 | 1.8630 | 1.8540 | 1.8580 | 1.8580 | - |
| 06 Mar 2024 | 1.8280 | 1.8700 | 1.8280 | 1.8640 | 1.8640 | - |
| 05 Mar 2024 | 1.8430 | 1.8430 | 1.8310 | 1.8320 | 1.8320 | - |
| 04 Mar 2024 | 1.8700 | 1.8750 | 1.8470 | 1.8470 | 1.8470 | - |
| 01 Mar 2024 | 1.8640 | 1.8660 | 1.8150 | 1.8660 | 1.8660 | - |
| 29 Feb 2024 | 1.8290 | 1.8540 | 1.8210 | 1.8540 | 1.8540 | - |
| 28 Feb 2024 | 1.8160 | 1.8230 | 1.8070 | 1.8230 | 1.8230 | - |
| 27 Feb 2024 | 1.8470 | 1.8470 | 1.8130 | 1.8130 | 1.8130 | - |
| 26 Feb 2024 | 1.7950 | 1.8470 | 1.7950 | 1.8470 | 1.8470 | - |
| 23 Feb 2024 | 1.8180 | 1.8180 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Feb 2024 | 1.8150 | 1.8190 | 1.8030 | 1.8130 | 1.8130 | - |
| 21 Feb 2024 | 1.7980 | 1.8000 | 1.7810 | 1.8000 | 1.8000 | - |
| 20 Feb 2024 | 1.7890 | 1.7970 | 1.7870 | 1.7940 | 1.7940 | - |
| 19 Feb 2024 | 1.7830 | 1.7990 | 1.7790 | 1.7930 | 1.7930 | - |
| 16 Feb 2024 | 1.8070 | 1.8070 | 1.8000 | 1.8050 | 1.8050 | - |
| 15 Feb 2024 | 1.8540 | 1.8540 | 1.7960 | 1.8020 | 1.8020 | - |
| 14 Feb 2024 | 1.8410 | 1.8510 | 1.8410 | 1.8420 | 1.8420 | - |
| 13 Feb 2024 | 1.8720 | 1.8720 | 1.8450 | 1.8450 | 1.8450 | - |
| 12 Feb 2024 | 1.8680 | 1.8750 | 1.8620 | 1.8750 | 1.8750 | - |
| 09 Feb 2024 | 1.8770 | 1.8770 | 1.8540 | 1.8640 | 1.8640 | - |
| 08 Feb 2024 | 1.8870 | 1.9030 | 1.8740 | 1.8770 | 1.8770 | - |
| 07 Feb 2024 | 1.9710 | 1.9710 | 1.8880 | 1.8880 | 1.8880 | - |
| 06 Feb 2024 | 1.9660 | 1.9690 | 1.9450 | 1.9690 | 1.9690 | - |
| 05 Feb 2024 | 1.9810 | 1.9870 | 1.9560 | 1.9560 | 1.9560 | - |
| 02 Feb 2024 | 1.9920 | 1.9920 | 1.9790 | 1.9790 | 1.9790 | - |
| 01 Feb 2024 | 1.9750 | 1.9960 | 1.9750 | 1.9810 | 1.9810 | - |
| 31 Jan 2024 | 1.9980 | 1.9980 | 1.9810 | 1.9850 | 1.9850 | - |
| 30 Jan 2024 | 2.0120 | 2.0120 | 1.9880 | 1.9880 | 1.9880 | - |
| 29 Jan 2024 | 1.9820 | 2.0180 | 1.9820 | 2.0020 | 2.0020 | - |
| 26 Jan 2024 | 1.9820 | 1.9950 | 1.9800 | 1.9800 | 1.9800 | - |
| 25 Jan 2024 | 1.9660 | 1.9880 | 1.9660 | 1.9760 | 1.9760 | - |
| 24 Jan 2024 | 1.9570 | 1.9760 | 1.9570 | 1.9630 | 1.9630 | - |
| 23 Jan 2024 | 1.9700 | 1.9700 | 1.9010 | 1.9360 | 1.9360 | - |
| 22 Jan 2024 | 1.9350 | 1.9700 | 1.9350 | 1.9540 | 1.9540 | - |
| 19 Jan 2024 | 1.9860 | 1.9860 | 1.9180 | 1.9180 | 1.9180 | - |
| 18 Jan 2024 | 1.9680 | 1.9790 | 1.9610 | 1.9740 | 1.9740 | - |
| 17 Jan 2024 | 1.9680 | 1.9680 | 1.9510 | 1.9580 | 1.9580 | - |
| 16 Jan 2024 | 2.0020 | 2.0020 | 1.9870 | 1.9870 | 1.9870 | - |
| 15 Jan 2024 | 2.0640 | 2.0640 | 2.0120 | 2.0120 | 2.0120 | 630 |
| 12 Jan 2024 | 2.0320 | 2.0320 | 2.0080 | 2.0080 | 2.0080 | - |
| 11 Jan 2024 | 2.0780 | 2.0860 | 2.0220 | 2.0220 | 2.0220 | - |
| 10 Jan 2024 | 2.0440 | 2.0680 | 2.0360 | 2.0620 | 2.0620 | - |
| 09 Jan 2024 | 2.0620 | 2.0620 | 2.0460 | 2.0500 | 2.0500 | - |
| 08 Jan 2024 | 2.0240 | 2.0540 | 2.0240 | 2.0540 | 2.0540 | - |
| 05 Jan 2024 | 2.0140 | 2.0340 | 2.0140 | 2.0260 | 2.0260 | - |
| 04 Jan 2024 | 2.0120 | 2.0220 | 2.0120 | 2.0200 | 2.0200 | - |
| 03 Jan 2024 | 1.9800 | 2.0080 | 1.9800 | 2.0060 | 2.0060 | - |
| 02 Jan 2024 | 2.0200 | 2.0200 | 1.9940 | 1.9940 | 1.9940 | - |
| 29 Dec 2023 | 2.0020 | 2.0240 | 2.0020 | 2.0080 | 2.0080 | - |
| 28 Dec 2023 | 1.9840 | 1.9950 | 1.9690 | 1.9950 | 1.9950 | - |
| 27 Dec 2023 | 1.9950 | 1.9950 | 1.9680 | 1.9770 | 1.9770 | - |
| 22 Dec 2023 | 1.9620 | 1.9970 | 1.9620 | 1.9970 | 1.9970 | - |
| 21 Dec 2023 | 1.9770 | 1.9820 | 1.9460 | 1.9650 | 1.9650 | - |
| 20 Dec 2023 | 1.9530 | 1.9950 | 1.9510 | 1.9950 | 1.9950 | - |
| 19 Dec 2023 | 1.9440 | 1.9640 | 1.9370 | 1.9550 | 1.9550 | - |
| 18 Dec 2023 | 1.9410 | 1.9410 | 1.9120 | 1.9370 | 1.9370 | - |
| 15 Dec 2023 | 1.9550 | 1.9550 | 1.9410 | 1.9510 | 1.9510 | - |
| 14 Dec 2023 | 1.8690 | 1.9480 | 1.8690 | 1.9480 | 1.9480 | - |
| 13 Dec 2023 | 1.8990 | 1.9110 | 1.8460 | 1.8460 | 1.8460 | - |
| 12 Dec 2023 | 1.9050 | 1.9070 | 1.8870 | 1.9010 | 1.9010 | - |
| 11 Dec 2023 | 1.9430 | 1.9430 | 1.8960 | 1.9030 | 1.9030 | - |
| 08 Dec 2023 | 1.9370 | 1.9470 | 1.9360 | 1.9410 | 1.9410 | - |
| 07 Dec 2023 | 1.8800 | 1.9610 | 1.8800 | 1.9320 | 1.9320 | - |
| 06 Dec 2023 | 1.8790 | 1.9130 | 1.8740 | 1.8890 | 1.8890 | - |
| 05 Dec 2023 | 1.8430 | 1.9200 | 1.8430 | 1.8750 | 1.8750 | - |
| 04 Dec 2023 | 1.8750 | 1.9050 | 1.8460 | 1.8460 | 1.8460 | - |
| 01 Dec 2023 | 1.8580 | 1.8820 | 1.8380 | 1.8820 | 1.8820 | - |
| 30 Nov 2023 | 1.8280 | 1.8580 | 1.8280 | 1.8530 | 1.8530 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.