Intertek Group PLC (IT1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:58AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 56.60 | 56.60 | 56.25 | 56.35 | 56.35 | 35 |
| 02 Jul 2024 | 56.05 | 56.20 | 55.35 | 56.20 | 56.20 | - |
| 01 Jul 2024 | 57.65 | 57.65 | 56.15 | 56.15 | 56.15 | - |
| 28 Jun 2024 | 56.65 | 57.80 | 56.65 | 57.00 | 57.00 | - |
| 27 Jun 2024 | 55.75 | 56.30 | 55.75 | 56.00 | 56.00 | - |
| 26 Jun 2024 | 56.70 | 56.70 | 55.35 | 55.85 | 55.85 | - |
| 25 Jun 2024 | 56.70 | 56.70 | 56.30 | 56.40 | 56.40 | - |
| 24 Jun 2024 | 57.00 | 57.00 | 56.45 | 56.80 | 56.80 | - |
| 21 Jun 2024 | 57.10 | 57.15 | 56.55 | 56.85 | 56.85 | - |
| 20 Jun 2024 | 56.50 | 57.20 | 56.50 | 57.15 | 57.15 | - |
| 19 Jun 2024 | 57.15 | 57.15 | 56.35 | 56.35 | 56.35 | - |
| 18 Jun 2024 | 56.85 | 57.10 | 56.15 | 56.95 | 56.95 | - |
| 17 Jun 2024 | 56.75 | 57.00 | 56.30 | 56.65 | 56.65 | - |
| 14 Jun 2024 | 58.60 | 58.60 | 56.30 | 56.50 | 56.50 | - |
| 13 Jun 2024 | 57.80 | 58.50 | 57.60 | 58.50 | 58.50 | - |
| 12 Jun 2024 | 57.40 | 58.10 | 56.90 | 57.95 | 57.95 | - |
| 11 Jun 2024 | 57.60 | 58.00 | 57.05 | 57.30 | 57.30 | - |
| 10 Jun 2024 | 57.15 | 57.65 | 56.85 | 57.50 | 57.50 | - |
| 07 Jun 2024 | 58.05 | 58.05 | 57.20 | 57.25 | 57.25 | - |
| 06 Jun 2024 | 57.20 | 58.65 | 57.20 | 58.10 | 58.10 | - |
| 05 Jun 2024 | 57.95 | 58.50 | 57.70 | 58.50 | 58.50 | - |
| 04 Jun 2024 | 56.40 | 57.70 | 56.40 | 57.70 | 57.70 | - |
| 03 Jun 2024 | 57.10 | 57.10 | 56.20 | 56.30 | 56.30 | - |
| 31 May 2024 | 56.40 | 56.55 | 56.05 | 56.55 | 56.55 | - |
| 30 May 2024 | 56.45 | 56.45 | 55.95 | 55.95 | 55.95 | - |
| 30 May 2024 | 0.74 Dividend | |||||
| 29 May 2024 | 57.80 | 57.95 | 57.10 | 57.55 | 56.81 | - |
| 28 May 2024 | 59.45 | 59.50 | 57.75 | 57.75 | 57.01 | - |
| 27 May 2024 | 59.00 | 59.45 | 59.00 | 59.45 | 58.69 | - |
| 24 May 2024 | 58.00 | 60.15 | 58.00 | 59.15 | 58.39 | - |
| 23 May 2024 | 58.40 | 58.55 | 58.10 | 58.10 | 57.35 | - |
| 22 May 2024 | 57.85 | 58.25 | 57.65 | 58.10 | 57.35 | - |
| 21 May 2024 | 57.70 | 57.75 | 57.40 | 57.75 | 57.01 | - |
| 20 May 2024 | 58.05 | 58.05 | 57.65 | 57.70 | 56.96 | - |
| 17 May 2024 | 57.50 | 58.10 | 57.50 | 58.05 | 57.30 | - |
| 16 May 2024 | 57.65 | 57.90 | 57.45 | 57.45 | 56.71 | - |
| 15 May 2024 | 57.80 | 58.00 | 57.50 | 57.55 | 56.81 | - |
| 14 May 2024 | 57.20 | 57.75 | 57.20 | 57.75 | 57.01 | - |
| 13 May 2024 | 58.45 | 58.50 | 57.05 | 57.15 | 56.42 | - |
| 10 May 2024 | 59.40 | 59.40 | 58.35 | 58.35 | 57.60 | - |
| 09 May 2024 | 58.90 | 59.50 | 58.90 | 59.20 | 58.44 | - |
| 08 May 2024 | 58.30 | 59.20 | 58.30 | 59.05 | 58.29 | - |
| 07 May 2024 | 58.80 | 58.80 | 58.25 | 58.45 | 57.70 | - |
| 06 May 2024 | 58.30 | 58.90 | 58.30 | 58.85 | 58.09 | - |
| 03 May 2024 | 57.85 | 58.70 | 57.85 | 58.30 | 57.55 | - |
| 02 May 2024 | 57.25 | 58.05 | 57.25 | 57.85 | 57.11 | - |
| 30 Apr 2024 | 58.40 | 58.40 | 57.90 | 57.90 | 57.16 | - |
| 29 Apr 2024 | 58.45 | 58.55 | 58.10 | 58.35 | 57.60 | - |
| 26 Apr 2024 | 58.70 | 58.70 | 57.35 | 58.15 | 57.40 | - |
| 25 Apr 2024 | 58.00 | 58.50 | 57.40 | 58.20 | 57.45 | - |
| 24 Apr 2024 | 58.90 | 58.90 | 57.90 | 58.25 | 57.50 | - |
| 23 Apr 2024 | 58.25 | 58.60 | 58.20 | 58.60 | 57.85 | - |
| 22 Apr 2024 | 57.50 | 58.35 | 57.25 | 58.35 | 57.60 | - |
| 19 Apr 2024 | 56.25 | 57.35 | 56.25 | 57.00 | 56.27 | - |
| 18 Apr 2024 | 57.40 | 57.40 | 56.75 | 56.75 | 56.02 | - |
| 17 Apr 2024 | 56.50 | 57.25 | 56.50 | 57.05 | 56.32 | - |
| 16 Apr 2024 | 56.35 | 57.00 | 56.15 | 56.90 | 56.17 | - |
| 15 Apr 2024 | 56.70 | 57.60 | 56.35 | 56.65 | 55.92 | - |
| 12 Apr 2024 | 57.55 | 57.55 | 56.20 | 56.20 | 55.48 | - |
| 11 Apr 2024 | 56.95 | 57.30 | 56.65 | 57.30 | 56.56 | - |
| 10 Apr 2024 | 57.20 | 57.20 | 56.75 | 56.85 | 56.12 | - |
| 09 Apr 2024 | 56.40 | 57.00 | 56.40 | 56.90 | 56.17 | - |
| 08 Apr 2024 | 56.55 | 56.70 | 56.25 | 56.50 | 55.77 | - |
| 05 Apr 2024 | 56.85 | 56.85 | 56.10 | 56.60 | 55.87 | - |
| 04 Apr 2024 | 57.85 | 57.85 | 56.85 | 56.85 | 56.12 | - |
| 03 Apr 2024 | 57.65 | 57.85 | 57.25 | 57.80 | 57.06 | - |
| 02 Apr 2024 | 57.80 | 58.30 | 57.65 | 57.70 | 56.96 | - |
| 28 Mar 2024 | 58.50 | 58.50 | 58.00 | 58.50 | 57.75 | - |
| 27 Mar 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.75 | - |
| 26 Mar 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 57.25 | - |
| 25 Mar 2024 | 57.00 | 57.50 | 57.00 | 57.00 | 56.27 | - |
| 22 Mar 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 56.27 | - |
| 21 Mar 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 55.77 | - |
| 20 Mar 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 56.76 | - |
| 19 Mar 2024 | 57.00 | 58.00 | 56.50 | 56.50 | 55.77 | - |
| 18 Mar 2024 | 57.00 | 57.00 | 56.50 | 57.00 | 56.27 | - |
| 15 Mar 2024 | 58.00 | 58.50 | 56.50 | 57.00 | 56.27 | - |
| 14 Mar 2024 | 59.00 | 59.00 | 57.50 | 58.00 | 57.25 | - |
| 13 Mar 2024 | 59.50 | 59.50 | 58.50 | 59.00 | 58.24 | - |
| 12 Mar 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 58.73 | - |
| 11 Mar 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.25 | - |
| 08 Mar 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.25 | - |
| 07 Mar 2024 | 58.00 | 58.00 | 57.50 | 58.00 | 57.25 | - |
| 06 Mar 2024 | 56.50 | 58.00 | 56.50 | 58.00 | 57.25 | - |
| 05 Mar 2024 | 53.50 | 57.50 | 53.50 | 56.50 | 55.77 | - |
| 04 Mar 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 52.81 | - |
| 01 Mar 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 52.81 | - |
| 29 Feb 2024 | 54.00 | 54.50 | 54.00 | 54.00 | 53.31 | - |
| 28 Feb 2024 | 54.00 | 54.50 | 54.00 | 54.00 | 53.31 | - |
| 27 Feb 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 53.31 | - |
| 26 Feb 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 53.80 | - |
| 23 Feb 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 53.80 | - |
| 22 Feb 2024 | 52.50 | 54.50 | 52.50 | 54.50 | 53.80 | - |
| 21 Feb 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 51.82 | - |
| 20 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.82 | - |
| 19 Feb 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.82 | - |
| 16 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 50.84 | - |
| 15 Feb 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.34 | - |
| 14 Feb 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 50.84 | - |
| 13 Feb 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 49.85 | - |
| *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.