UK markets closed

IWG PLC (IWG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.2000-0.0060 (-0.27%)
At close: 09:33PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.21002.23802.19802.20002.2000-
02 May 20242.16602.22802.16602.20602.2060-
02 May 20240.01 Dividend
30 Apr 20242.20202.22602.17002.17202.1620-
29 Apr 20242.18602.22402.16202.20002.1899-
26 Apr 20242.15402.20802.15402.18002.1700-
25 Apr 20242.12402.16202.12402.14202.1321-
24 Apr 20242.16802.16802.12802.13202.1222-
23 Apr 20242.13602.17802.13602.15802.1481-
22 Apr 20242.11802.14402.11802.14402.1341-
19 Apr 20242.11002.13002.10602.10602.0963-
18 Apr 20242.11802.15402.11802.12402.1142-
17 Apr 20242.09402.14602.09402.11002.1003-
16 Apr 20242.10602.12602.09602.10402.0943-
15 Apr 20242.11802.17402.10602.11802.1082-
12 Apr 20242.18002.20002.09402.11602.1063-
11 Apr 20242.14402.19202.14402.17802.1680-
10 Apr 20242.19602.22602.13802.13802.1282-
09 Apr 20242.18802.21202.18402.18602.1759-
08 Apr 20242.16802.23602.16802.19402.1839-
05 Apr 20242.17802.18202.14602.17002.1600-
04 Apr 20242.17802.23402.17802.17802.1680-
03 Apr 20242.17202.19802.17002.18202.1720-
02 Apr 20242.27002.28002.17202.17602.1660-
28 Mar 20242.28602.29602.26402.26802.2576-
27 Mar 20242.27802.29802.26202.28802.2775-
26 Mar 20242.26402.29402.26402.27802.2675-
25 Mar 20242.24402.28002.24402.26002.2496-
22 Mar 20242.23202.26602.23202.24402.2337-
21 Mar 20242.18802.25202.18802.23202.2217-
20 Mar 20242.10602.18002.10602.18002.1700-
19 Mar 20242.11202.13002.11002.11002.1003-
18 Mar 20242.11202.13202.11202.11402.1043-
15 Mar 20242.14002.14802.10602.11002.1003-
14 Mar 20242.11802.16602.11802.14202.1321-
13 Mar 20242.12202.15602.11602.11602.1063-
12 Mar 20242.12602.16002.11402.12202.1122-
11 Mar 20242.13202.15402.11802.12002.1102-
08 Mar 20242.07402.17002.07402.13602.1262-
07 Mar 20242.08402.12402.07202.07402.0645-
06 Mar 20242.10802.12202.07002.08802.0784-
05 Mar 20242.22202.22202.04202.10202.0923-
04 Mar 20242.20402.20802.14802.14802.1381-
01 Mar 20242.18802.22002.18402.20402.1939-
29 Feb 20242.18602.21802.18002.18402.1739-
28 Feb 20242.19602.24002.18402.18602.1759-
27 Feb 20242.23002.26002.19402.19602.1859-
26 Feb 20242.30602.31802.23002.23202.2217-
23 Feb 20242.35802.37402.31202.31202.3014-
22 Feb 20242.31602.36602.31402.36002.3491-
21 Feb 20242.31402.34202.30002.30402.2934-
20 Feb 20242.33402.34402.30802.30802.2974-
19 Feb 20242.33402.35602.33402.33802.3272-
16 Feb 20242.31802.35602.31802.33402.3233-
15 Feb 20242.26602.33002.26602.31602.3053-
14 Feb 20242.23002.29402.23002.25802.2476-
13 Feb 20242.32202.35202.22602.22602.2158-
12 Feb 20242.27602.34202.27602.32402.3133-
09 Feb 20242.28802.35002.26002.27802.2675-
08 Feb 20242.25402.31202.25402.28402.2735-
07 Feb 20242.22602.27202.22602.25602.2456-
06 Feb 20242.17602.23402.17602.22402.2138-
05 Feb 20242.21002.26202.16602.17002.1600-
02 Feb 20242.17602.23202.17602.21202.2018-
01 Feb 20242.20002.21802.16402.17202.1620-
31 Jan 20242.16002.21202.16002.20202.1919-
30 Jan 20242.16602.18602.15402.16002.1501-
29 Jan 20242.19602.20602.15802.16602.1560-
26 Jan 20242.18602.22402.18602.19402.1839-
25 Jan 20242.13802.20202.13602.19402.1839-
24 Jan 20242.07602.15002.07602.14002.1301-
23 Jan 20242.10002.12002.05802.06402.0545-
22 Jan 20242.07002.11002.07002.09002.0804-
19 Jan 20242.06002.07602.04802.06402.0545-
18 Jan 20242.03002.07602.02802.06002.0505-
17 Jan 20242.05602.05602.00802.02602.0167-
16 Jan 20242.05202.09802.05202.06602.0565-
15 Jan 20242.10602.10602.03802.06402.05453,200
12 Jan 20242.07602.11402.07602.10002.0903-
11 Jan 20242.15002.16802.04402.07002.0605-
10 Jan 20242.04802.14602.04802.14002.1301-
09 Jan 20242.06602.07402.04402.05402.0445-
08 Jan 20242.02002.07402.02002.06602.0565-
05 Jan 20242.03802.05602.01202.02402.0147-
04 Jan 20242.04202.06402.02202.04002.0306-
03 Jan 20242.06802.09602.03402.03802.0286-
02 Jan 20242.17602.18402.06602.06602.0565-
29 Dec 20232.12402.16802.12402.16802.1580-
28 Dec 20232.11202.18402.10202.16202.1520-
27 Dec 20232.10802.12202.10602.10802.0983-
22 Dec 20232.03802.10802.03802.10802.0983-
21 Dec 20232.02602.05802.02202.04002.0306-
20 Dec 20232.01202.05002.01202.02802.0187-
19 Dec 20231.96002.00801.96002.00601.9968-
18 Dec 20231.95001.98701.94901.96001.9510-
15 Dec 20231.94802.01201.94201.95001.9410-
14 Dec 20231.85202.00001.85201.94401.9350-
13 Dec 20231.81101.85701.81101.85101.8425-
12 Dec 20231.84401.88901.84401.85001.8415-
11 Dec 20231.81601.86201.81601.84301.8345-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...