UK markets closed

3i Group plc (IGQ5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.80+0.20 (+0.60%)
At close: 08:20AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202433.8033.8033.8033.8033.80-
29 Apr 202433.6033.6033.6033.6033.60-
26 Apr 202433.2033.2033.2033.2033.20-
25 Apr 202433.2033.2033.2033.2033.20-
24 Apr 202433.4033.4033.4033.4033.40-
23 Apr 202433.2033.2033.2033.2033.20-
22 Apr 202432.8032.8032.8032.8032.80-
19 Apr 202433.4033.4033.4033.4033.40-
18 Apr 202433.2033.2033.2033.2033.20-
17 Apr 202433.0033.0033.0033.0033.00-
16 Apr 202433.0033.0033.0033.0033.00-
15 Apr 202433.0033.0033.0033.0033.00-
12 Apr 202433.4033.4033.4033.4033.40-
11 Apr 202432.8032.8032.8032.8032.80-
10 Apr 202432.8032.8032.8032.8032.80-
09 Apr 202432.8032.8032.8032.8032.80-
08 Apr 202432.6032.6032.6032.6032.60-
05 Apr 202432.4032.4032.4032.4032.40-
04 Apr 202432.6033.0032.6033.0033.00500
03 Apr 202433.0033.0033.0033.0033.00-
02 Apr 202433.0033.0033.0033.0033.00-
28 Mar 202432.8232.8232.8232.8232.82-
27 Mar 202432.7932.7932.7932.7932.79-
26 Mar 202432.5632.5632.5632.5632.56-
25 Mar 202432.1632.1632.1632.1632.16-
22 Mar 202431.8832.4731.8832.4732.4750
21 Mar 202429.9229.9229.9229.9229.92-
20 Mar 202429.5429.5429.5429.5429.54-
19 Mar 202429.5829.5829.5829.5829.58-
18 Mar 202430.0330.0330.0330.0330.03-
15 Mar 202429.9429.9429.9429.9429.94-
14 Mar 202429.9129.9129.9129.9129.91-
13 Mar 202430.1630.1630.1630.1630.16-
12 Mar 202429.4929.4929.4929.4929.49-
11 Mar 202429.4129.4129.4129.4129.41-
08 Mar 202429.5929.5929.5929.5929.59-
07 Mar 202429.4929.4929.4929.4929.49-
06 Mar 202429.0729.0729.0729.0729.07-
05 Mar 202428.9528.9528.9528.9528.95-
04 Mar 202429.3429.3429.3429.3429.34-
01 Mar 202428.8728.8728.8728.8728.87-
29 Feb 202428.5128.5128.5128.5128.51-
28 Feb 202428.2228.2228.2228.2228.22-
27 Feb 202428.6028.6028.3628.3628.36-
26 Feb 202428.4628.4628.4628.4628.46-
23 Feb 202428.3929.1828.3929.1829.18400
22 Feb 202428.5128.5128.5128.5128.51-
21 Feb 202428.6028.6028.6028.6028.60-
20 Feb 202428.8228.8228.8228.8228.82-
19 Feb 202428.8628.8628.8628.8628.86-
16 Feb 202428.2629.1128.2629.1129.11400
15 Feb 202427.6727.6727.6727.6727.67-
14 Feb 202427.6627.6627.2127.2127.211,500
13 Feb 202428.1328.3528.1328.3528.35150
12 Feb 202428.2528.2528.2528.2528.25-
09 Feb 202428.2728.2728.2728.2728.27-
08 Feb 202427.4428.7127.4428.7128.7150
07 Feb 202427.2327.2327.2327.2327.23-
06 Feb 202427.6427.6427.6427.6427.64-
05 Feb 202427.3627.3627.3627.3627.36-
02 Feb 202428.0028.0028.0028.0028.00-
01 Feb 202429.0329.0329.0329.0329.03-
31 Jan 202429.5029.5029.5029.5029.50-
30 Jan 202428.4728.4728.4728.4728.47-
29 Jan 202428.1228.3628.1228.1528.15342
26 Jan 202427.9027.9027.9027.9027.90-
25 Jan 202427.5027.5027.5027.5027.50-
24 Jan 202427.7527.7527.7527.7527.75-
23 Jan 202427.5227.5227.5227.5227.52-
22 Jan 202427.4327.9027.4327.9027.9088
19 Jan 202427.0427.0427.0427.0427.0437
18 Jan 202426.8826.8826.8826.8826.88-
17 Jan 202426.9326.9326.6426.6426.6423
16 Jan 202426.9326.9326.9326.9326.93-
15 Jan 202427.1327.3927.1327.3927.3950
12 Jan 202426.5126.5126.5126.5126.51-
11 Jan 202426.6226.6226.6226.6226.62-
10 Jan 202426.4326.4326.4326.4326.43-
09 Jan 202426.9126.9126.9126.9126.91-
08 Jan 202426.3726.3726.3726.3726.37-
05 Jan 202426.9126.9126.2026.5026.502,840
04 Jan 202426.7626.7626.7626.7626.76-
03 Jan 202426.6826.6826.6826.6826.68-
02 Jan 202427.9327.9327.9327.9327.93-
29 Dec 202327.7927.7927.7927.7927.79-
28 Dec 202328.0828.0828.0828.0828.08-
27 Dec 202328.0428.0428.0428.0428.04-
22 Dec 202327.9727.9727.9727.9727.97-
21 Dec 202327.8427.8427.8427.8427.84-
20 Dec 202327.6327.6327.6327.6327.63-
19 Dec 202327.5627.5627.5627.5627.56-
18 Dec 202327.0727.0727.0727.0727.07-
15 Dec 202327.4727.4727.4727.4727.47-
14 Dec 202327.8527.8527.8527.8527.85-
13 Dec 202327.9027.9027.9027.9027.90-
12 Dec 202327.3927.3927.3927.3927.39-
11 Dec 202326.7627.3526.7627.3527.35200
08 Dec 202326.9727.0626.8326.8326.835,000
07 Dec 202326.9726.9726.9726.9726.97-
06 Dec 202326.3226.8026.3226.5026.5080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...