UK markets close in 2 hours 22 minutes

IWG PLC (IWG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.1500+0.0180 (+0.84%)
As of 02:50PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.16802.16202.12402.15002.15003,200
24 Apr 20242.16802.16802.12802.13202.1320-
23 Apr 20242.13602.17802.13602.15802.1580-
22 Apr 20242.11802.14402.11802.14402.1440-
19 Apr 20242.11002.13002.10602.10602.1060-
18 Apr 20242.11802.15402.11802.12402.1240-
17 Apr 20242.09402.14602.09402.11002.1100-
16 Apr 20242.10602.12602.09602.10402.1040-
15 Apr 20242.11802.17402.10602.11802.1180-
12 Apr 20242.18002.20002.09402.11602.1160-
11 Apr 20242.14402.19202.14402.17802.1780-
10 Apr 20242.19602.22602.13802.13802.1380-
09 Apr 20242.18802.21202.18402.18602.1860-
08 Apr 20242.16802.23602.16802.19402.1940-
05 Apr 20242.17802.18202.14602.17002.1700-
04 Apr 20242.17802.23402.17802.17802.1780-
03 Apr 20242.17202.19802.17002.18202.1820-
02 Apr 20242.27002.28002.17202.17602.1760-
28 Mar 20242.28602.29602.26402.26802.2680-
27 Mar 20242.27802.29802.26202.28802.2880-
26 Mar 20242.26402.29402.26402.27802.2780-
25 Mar 20242.24402.28002.24402.26002.2600-
22 Mar 20242.23202.26602.23202.24402.2440-
21 Mar 20242.18802.25202.18802.23202.2320-
20 Mar 20242.10602.18002.10602.18002.1800-
19 Mar 20242.11202.13002.11002.11002.1100-
18 Mar 20242.11202.13202.11202.11402.1140-
15 Mar 20242.14002.14802.10602.11002.1100-
14 Mar 20242.11802.16602.11802.14202.1420-
13 Mar 20242.12202.15602.11602.11602.1160-
12 Mar 20242.12602.16002.11402.12202.1220-
11 Mar 20242.13202.15402.11802.12002.1200-
08 Mar 20242.07402.17002.07402.13602.1360-
07 Mar 20242.08402.12402.07202.07402.0740-
06 Mar 20242.10802.12202.07002.08802.0880-
05 Mar 20242.22202.22202.04202.10202.1020-
04 Mar 20242.20402.20802.14802.14802.1480-
01 Mar 20242.18802.22002.18402.20402.2040-
29 Feb 20242.18602.21802.18002.18402.1840-
28 Feb 20242.19602.24002.18402.18602.1860-
27 Feb 20242.23002.26002.19402.19602.1960-
26 Feb 20242.30602.31802.23002.23202.2320-
23 Feb 20242.35802.37402.31202.31202.3120-
22 Feb 20242.31602.36602.31402.36002.3600-
21 Feb 20242.31402.34202.30002.30402.3040-
20 Feb 20242.33402.34402.30802.30802.3080-
19 Feb 20242.33402.35602.33402.33802.3380-
16 Feb 20242.31802.35602.31802.33402.3340-
15 Feb 20242.26602.33002.26602.31602.3160-
14 Feb 20242.23002.29402.23002.25802.2580-
13 Feb 20242.32202.35202.22602.22602.2260-
12 Feb 20242.27602.34202.27602.32402.3240-
09 Feb 20242.28802.35002.26002.27802.2780-
08 Feb 20242.25402.31202.25402.28402.2840-
07 Feb 20242.22602.27202.22602.25602.2560-
06 Feb 20242.17602.23402.17602.22402.2240-
05 Feb 20242.21002.26202.16602.17002.1700-
02 Feb 20242.17602.23202.17602.21202.2120-
01 Feb 20242.20002.21802.16402.17202.1720-
31 Jan 20242.16002.21202.16002.20202.2020-
30 Jan 20242.16602.18602.15402.16002.1600-
29 Jan 20242.19602.20602.15802.16602.1660-
26 Jan 20242.18602.22402.18602.19402.1940-
25 Jan 20242.13802.20202.13602.19402.1940-
24 Jan 20242.07602.15002.07602.14002.1400-
23 Jan 20242.10002.12002.05802.06402.0640-
22 Jan 20242.07002.11002.07002.09002.0900-
19 Jan 20242.06002.07602.04802.06402.0640-
18 Jan 20242.03002.07602.02802.06002.0600-
17 Jan 20242.05602.05602.00802.02602.0260-
16 Jan 20242.05202.09802.05202.06602.0660-
15 Jan 20242.10602.10602.03802.06402.06403,200
12 Jan 20242.07602.11402.07602.10002.1000-
11 Jan 20242.15002.16802.04402.07002.0700-
10 Jan 20242.04802.14602.04802.14002.1400-
09 Jan 20242.06602.07402.04402.05402.0540-
08 Jan 20242.02002.07402.02002.06602.0660-
05 Jan 20242.03802.05602.01202.02402.0240-
04 Jan 20242.04202.06402.02202.04002.0400-
03 Jan 20242.06802.09602.03402.03802.0380-
02 Jan 20242.17602.18402.06602.06602.0660-
29 Dec 20232.12402.16802.12402.16802.1680-
28 Dec 20232.11202.18402.10202.16202.1620-
27 Dec 20232.10802.12202.10602.10802.1080-
22 Dec 20232.03802.10802.03802.10802.1080-
21 Dec 20232.02602.05802.02202.04002.0400-
20 Dec 20232.01202.05002.01202.02802.0280-
19 Dec 20231.96002.00801.96002.00602.0060-
18 Dec 20231.95001.98701.94901.96001.9600-
15 Dec 20231.94802.01201.94201.95001.9500-
14 Dec 20231.85202.00001.85201.94401.9440-
13 Dec 20231.81101.85701.81101.85101.8510-
12 Dec 20231.84401.88901.84401.85001.8500-
11 Dec 20231.81601.86201.81601.84301.8430-
08 Dec 20231.82301.88501.81701.82101.8210-
07 Dec 20231.81001.83501.81001.82201.8220-
06 Dec 20231.81301.86701.81301.81401.8140-
05 Dec 20231.73901.83601.73901.80901.8090-
04 Dec 20231.72501.76701.72501.74301.7430-
01 Dec 20231.67201.74301.66701.72901.7290-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...