The Interpublic Group of Companies Inc (IPG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 28.42 | 28.66 | 28.42 | 28.51 | 28.51 | - |
| 02 May 2024 | 28.30 | 28.41 | 28.30 | 28.41 | 28.41 | - |
| 30 Apr 2024 | 29.17 | 29.18 | 28.43 | 28.43 | 28.43 | - |
| 29 Apr 2024 | 29.26 | 29.36 | 29.19 | 29.31 | 29.31 | - |
| 26 Apr 2024 | 29.17 | 29.17 | 29.13 | 29.13 | 29.13 | - |
| 25 Apr 2024 | 28.81 | 28.94 | 28.69 | 28.69 | 28.69 | - |
| 24 Apr 2024 | 28.97 | 29.45 | 28.74 | 29.25 | 29.25 | - |
| 23 Apr 2024 | 28.93 | 29.05 | 28.93 | 29.03 | 29.03 | - |
| 22 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 19 Apr 2024 | 28.15 | 28.78 | 28.15 | 28.78 | 28.78 | - |
| 18 Apr 2024 | 28.28 | 28.58 | 28.28 | 28.51 | 28.51 | - |
| 17 Apr 2024 | 28.36 | 28.72 | 28.34 | 28.34 | 28.34 | - |
| 16 Apr 2024 | 28.54 | 28.62 | 28.33 | 28.62 | 28.62 | - |
| 15 Apr 2024 | 28.50 | 28.85 | 28.50 | 28.65 | 28.65 | - |
| 12 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 11 Apr 2024 | 28.35 | 28.78 | 28.35 | 28.78 | 28.78 | - |
| 10 Apr 2024 | 29.05 | 29.05 | 28.43 | 28.43 | 28.43 | - |
| 09 Apr 2024 | 28.82 | 29.05 | 28.82 | 29.05 | 29.05 | - |
| 08 Apr 2024 | 28.84 | 28.97 | 28.84 | 28.97 | 28.97 | - |
| 05 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 04 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 03 Apr 2024 | 29.58 | 29.94 | 29.58 | 29.94 | 29.94 | - |
| 02 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 28 Mar 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - |
| 27 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 26 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 25 Mar 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| 22 Mar 2024 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | - |
| 21 Mar 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - |
| 20 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 19 Mar 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| 18 Mar 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| 15 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 Mar 2024 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | - |
| 12 Mar 2024 | 30.00 | 30.40 | 29.60 | 29.80 | 29.80 | - |
| 11 Mar 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | - |
| 08 Mar 2024 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| 07 Mar 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | - |
| 06 Mar 2024 | 29.20 | 29.40 | 28.80 | 29.00 | 29.00 | - |
| 05 Mar 2024 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | - |
| 04 Mar 2024 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | - |
| 01 Mar 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - |
| 29 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 29 Feb 2024 | 0.33 Dividend | |||||
| 28 Feb 2024 | 29.80 | 29.80 | 29.20 | 29.20 | 28.87 | - |
| 27 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
| 26 Feb 2024 | 29.60 | 29.80 | 29.60 | 29.60 | 29.27 | - |
| 23 Feb 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.27 | - |
| 22 Feb 2024 | 30.40 | 30.40 | 29.20 | 29.80 | 29.46 | - |
| 21 Feb 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.46 | - |
| 20 Feb 2024 | 29.80 | 30.00 | 29.60 | 30.00 | 29.66 | - |
| 19 Feb 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 29.86 | - |
| 16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | - |
| 15 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
| 14 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
| 13 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
| 12 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.08 | - |
| 09 Feb 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 28.47 | - |
| 08 Feb 2024 | 29.80 | 29.80 | 29.20 | 29.20 | 28.87 | - |
| 07 Feb 2024 | 30.60 | 30.60 | 29.80 | 29.80 | 29.46 | - |
| 06 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | - |
| 05 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 29.86 | - |
| 02 Feb 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 30.06 | - |
| 01 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | - |
| 31 Jan 2024 | 30.60 | 30.60 | 30.20 | 30.60 | 30.25 | - |
| 30 Jan 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 30.06 | - |
| 29 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.06 | - |
| 26 Jan 2024 | 29.60 | 30.20 | 29.60 | 30.20 | 29.86 | - |
| 25 Jan 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.07 | - |
| 24 Jan 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.27 | - |
| 23 Jan 2024 | 29.40 | 29.80 | 29.40 | 29.60 | 29.27 | - |
| 22 Jan 2024 | 29.20 | 29.60 | 29.20 | 29.40 | 29.07 | - |
| 19 Jan 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 28.47 | - |
| 18 Jan 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.87 | - |
| 17 Jan 2024 | 29.00 | 29.20 | 28.40 | 28.80 | 28.47 | 500 |
| 16 Jan 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 28.87 | - |
| 15 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | - |
| 12 Jan 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 28.87 | - |
| 11 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
| 10 Jan 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.46 | - |
| 09 Jan 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 29.66 | - |
| 08 Jan 2024 | 29.60 | 30.20 | 29.60 | 30.20 | 29.86 | - |
| 05 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | - |
| 04 Jan 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 28.87 | - |
| 03 Jan 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.07 | - |
| 02 Jan 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 29.66 | - |
| 29 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | - |
| 28 Dec 2023 | 29.60 | 29.80 | 29.60 | 29.60 | 29.27 | 67 |
| 27 Dec 2023 | 30.00 | 30.00 | 29.60 | 29.60 | 29.27 | - |
| 22 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | - |
| 21 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | - |
| 20 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | - |
| 19 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | - |
| 18 Dec 2023 | 30.00 | 30.00 | 29.80 | 29.80 | 29.46 | - |
| 15 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | - |
| 14 Dec 2023 | 29.00 | 29.40 | 29.00 | 29.40 | 29.07 | - |
| 13 Dec 2023 | 29.00 | 29.00 | 28.80 | 28.80 | 28.47 | - |
| 12 Dec 2023 | 29.20 | 29.20 | 28.80 | 28.80 | 28.47 | - |
| 11 Dec 2023 | 28.60 | 29.60 | 28.40 | 29.40 | 29.07 | 2,000 |
| *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.