UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.20 -0.46 (-0.58%) GOLD FUTURES
2,396.30 -29.60 (-1.22%) DOW
39,835.91 -37.08 (-0.09%) Bitcoin GBP
55,108.27 +350.80 (+0.64%)
Fevertree Drinks PLC (FV8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:30PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | 200 |
| 21 May 2024 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | - |
| 20 May 2024 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | - |
| 17 May 2024 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | - |
| 16 May 2024 | 13.70 | 14.10 | 13.70 | 13.80 | 13.80 | - |
| 16 May 2024 | 0.109 Dividend | |||||
| 15 May 2024 | 13.80 | 14.00 | 13.80 | 13.80 | 13.69 | - |
| 14 May 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.69 | - |
| 13 May 2024 | 13.80 | 13.80 | 13.40 | 13.40 | 13.29 | - |
| 10 May 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.69 | - |
| 09 May 2024 | 13.30 | 13.50 | 13.30 | 13.40 | 13.29 | - |
| 08 May 2024 | 13.20 | 13.50 | 13.20 | 13.30 | 13.19 | - |
| 07 May 2024 | 13.60 | 13.70 | 13.20 | 13.20 | 13.10 | - |
| 06 May 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.49 | - |
| 03 May 2024 | 13.30 | 13.60 | 13.30 | 13.50 | 13.39 | - |
| 02 May 2024 | 13.00 | 13.80 | 12.90 | 13.40 | 13.29 | - |
| 30 Apr 2024 | 13.00 | 13.60 | 13.00 | 13.20 | 13.10 | - |
| 29 Apr 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.90 | - |
| 26 Apr 2024 | 12.80 | 12.90 | 12.60 | 12.70 | 12.60 | - |
| 25 Apr 2024 | 12.80 | 12.80 | 12.60 | 12.70 | 12.60 | - |
| 24 Apr 2024 | 12.90 | 13.10 | 12.80 | 12.80 | 12.70 | - |
| 23 Apr 2024 | 12.50 | 12.90 | 12.50 | 12.80 | 12.70 | - |
| 22 Apr 2024 | 12.60 | 12.80 | 12.50 | 12.50 | 12.40 | - |
| 19 Apr 2024 | 12.40 | 12.60 | 12.40 | 12.50 | 12.40 | - |
| 18 Apr 2024 | 12.60 | 12.80 | 12.50 | 12.50 | 12.40 | - |
| 17 Apr 2024 | 12.50 | 12.70 | 12.50 | 12.50 | 12.40 | - |
| 16 Apr 2024 | 12.50 | 12.70 | 12.50 | 12.60 | 12.50 | - |
| 15 Apr 2024 | 12.50 | 12.90 | 12.40 | 12.60 | 12.50 | - |
| 12 Apr 2024 | 12.90 | 12.90 | 12.40 | 12.40 | 12.30 | - |
| 11 Apr 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.80 | - |
| 10 Apr 2024 | 12.90 | 13.20 | 12.90 | 12.90 | 12.80 | - |
| 09 Apr 2024 | 13.40 | 13.50 | 12.90 | 12.90 | 12.80 | - |
| 08 Apr 2024 | 12.80 | 13.50 | 12.80 | 13.40 | 13.29 | - |
| 05 Apr 2024 | 12.80 | 13.00 | 12.80 | 12.80 | 12.70 | - |
| 04 Apr 2024 | 13.30 | 13.40 | 12.80 | 12.80 | 12.70 | - |
| 03 Apr 2024 | 13.40 | 13.50 | 13.20 | 13.30 | 13.19 | - |
| 02 Apr 2024 | 14.00 | 14.10 | 13.40 | 13.40 | 13.29 | - |
| 28 Mar 2024 | 14.00 | 14.10 | 13.90 | 14.00 | 13.89 | - |
| 27 Mar 2024 | 13.90 | 14.20 | 13.80 | 14.00 | 13.89 | - |
| 26 Mar 2024 | 12.50 | 14.10 | 12.50 | 13.80 | 13.69 | - |
| 25 Mar 2024 | 12.40 | 12.70 | 12.40 | 12.50 | 12.40 | - |
| 22 Mar 2024 | 12.50 | 12.70 | 12.40 | 12.40 | 12.30 | - |
| 21 Mar 2024 | 12.90 | 13.00 | 12.50 | 12.50 | 12.40 | - |
| 20 Mar 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.80 | - |
| 19 Mar 2024 | 12.80 | 13.10 | 12.80 | 12.90 | 12.80 | - |
| 18 Mar 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.80 | - |
| 15 Mar 2024 | 13.40 | 13.50 | 12.90 | 12.90 | 12.80 | - |
| 14 Mar 2024 | 13.90 | 14.20 | 13.40 | 13.40 | 13.29 | - |
| 13 Mar 2024 | 14.10 | 14.20 | 13.90 | 13.90 | 13.79 | - |
| 12 Mar 2024 | 14.20 | 14.30 | 13.80 | 14.10 | 13.99 | - |
| 11 Mar 2024 | 13.70 | 14.20 | 13.70 | 14.10 | 13.99 | - |
| 08 Mar 2024 | 14.00 | 14.10 | 13.80 | 13.80 | 13.69 | - |
| 07 Mar 2024 | 13.50 | 14.10 | 13.50 | 14.00 | 13.89 | - |
| 06 Mar 2024 | 13.60 | 14.00 | 13.60 | 13.60 | 13.49 | - |
| 05 Mar 2024 | 13.60 | 14.00 | 13.50 | 13.50 | 13.39 | - |
| 04 Mar 2024 | 13.60 | 13.90 | 13.60 | 13.70 | 13.59 | - |
| 01 Mar 2024 | 13.50 | 13.70 | 13.50 | 13.60 | 13.49 | - |
| 29 Feb 2024 | 13.30 | 13.70 | 13.30 | 13.50 | 13.39 | 200 |
| 28 Feb 2024 | 13.00 | 13.30 | 12.90 | 13.30 | 13.19 | - |
| 27 Feb 2024 | 12.40 | 13.00 | 12.40 | 12.90 | 12.80 | - |
| 26 Feb 2024 | 12.50 | 12.80 | 12.40 | 12.40 | 12.30 | - |
| 23 Feb 2024 | 12.40 | 12.80 | 12.40 | 12.50 | 12.40 | - |
| 22 Feb 2024 | 12.60 | 12.60 | 12.30 | 12.40 | 12.30 | - |
| 21 Feb 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.40 | - |
| 20 Feb 2024 | 12.20 | 12.40 | 12.10 | 12.20 | 12.10 | - |
| 19 Feb 2024 | 12.20 | 12.50 | 12.20 | 12.20 | 12.10 | - |
| 16 Feb 2024 | 12.20 | 12.40 | 12.20 | 12.20 | 12.10 | - |
| 15 Feb 2024 | 12.00 | 12.30 | 12.00 | 12.20 | 12.10 | - |
| 14 Feb 2024 | 11.80 | 12.20 | 11.80 | 12.00 | 11.91 | - |
| 13 Feb 2024 | 11.80 | 12.00 | 11.80 | 11.80 | 11.71 | - |
| 12 Feb 2024 | 11.90 | 12.10 | 11.80 | 11.80 | 11.71 | - |
| 09 Feb 2024 | 12.10 | 12.30 | 11.90 | 11.90 | 11.81 | - |
| 08 Feb 2024 | 12.10 | 12.40 | 12.10 | 12.10 | 12.00 | - |
| 07 Feb 2024 | 12.20 | 12.40 | 12.10 | 12.10 | 12.00 | - |
| 06 Feb 2024 | 11.80 | 12.30 | 11.80 | 12.20 | 12.10 | - |
| 05 Feb 2024 | 11.80 | 12.20 | 11.70 | 11.80 | 11.71 | - |
| 02 Feb 2024 | 11.90 | 12.20 | 11.80 | 11.80 | 11.71 | - |
| 01 Feb 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.81 | - |
| 31 Jan 2024 | 12.10 | 12.20 | 11.80 | 11.80 | 11.71 | - |
| 30 Jan 2024 | 12.40 | 12.40 | 12.00 | 12.10 | 12.00 | - |
| 29 Jan 2024 | 12.40 | 12.50 | 12.20 | 12.40 | 12.30 | - |
| 26 Jan 2024 | 12.60 | 13.00 | 12.40 | 12.40 | 12.30 | - |
| 25 Jan 2024 | 11.80 | 12.60 | 11.40 | 12.60 | 12.50 | - |
| 24 Jan 2024 | 11.80 | 12.00 | 11.80 | 11.80 | 11.71 | - |
| 23 Jan 2024 | 11.50 | 11.80 | 11.40 | 11.70 | 11.61 | - |
| 22 Jan 2024 | 11.50 | 11.70 | 11.40 | 11.40 | 11.31 | - |
| 19 Jan 2024 | 11.50 | 11.80 | 11.40 | 11.50 | 11.41 | - |
| 18 Jan 2024 | 11.50 | 11.80 | 11.50 | 11.50 | 11.41 | - |
| 17 Jan 2024 | 11.70 | 11.90 | 11.60 | 11.60 | 11.51 | - |
| 16 Jan 2024 | 11.50 | 12.10 | 11.50 | 11.60 | 11.51 | - |
| 15 Jan 2024 | 11.00 | 11.80 | 11.00 | 11.60 | 11.51 | - |
| 12 Jan 2024 | 11.10 | 11.50 | 11.00 | 11.00 | 10.91 | - |
| 11 Jan 2024 | 11.60 | 11.70 | 11.10 | 11.10 | 11.01 | - |
| 10 Jan 2024 | 11.80 | 12.00 | 11.40 | 11.50 | 11.41 | - |
| 09 Jan 2024 | 11.80 | 11.90 | 11.70 | 11.80 | 11.71 | - |
| 08 Jan 2024 | 11.50 | 11.90 | 11.50 | 11.80 | 11.71 | - |
| 05 Jan 2024 | 11.60 | 11.70 | 11.50 | 11.50 | 11.41 | - |
| 04 Jan 2024 | 11.40 | 11.70 | 11.40 | 11.60 | 11.51 | - |
| 03 Jan 2024 | 11.50 | 11.70 | 11.40 | 11.40 | 11.31 | - |
| 02 Jan 2024 | 12.00 | 12.20 | 11.50 | 11.50 | 11.41 | - |
| *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.