UK markets closed

TP ICAP GROUP PLC (N5C.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.76000.0000 (0.00%)
As of 07:25PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.46002.52002.46002.50002.5000-
02 May 20242.46002.50002.46002.46002.4600-
30 Apr 20242.40002.46002.40002.42002.4200-
29 Apr 20242.34002.42002.34002.40002.4000-
26 Apr 20242.34002.40002.34002.36002.3600-
25 Apr 20242.34002.38002.34002.34002.3400-
24 Apr 20242.40002.42002.34002.34002.3400-
23 Apr 20242.38002.44002.38002.42002.4200-
22 Apr 20242.40002.44002.38002.38002.3800-
19 Apr 20242.42002.42002.38002.38002.3800-
18 Apr 20242.42002.44002.42002.42002.4200-
17 Apr 20242.44002.48002.42002.42002.4200-
16 Apr 20242.48002.48002.42002.44002.4400-
15 Apr 20242.44002.52002.44002.48002.4800-
12 Apr 20242.50002.52002.44002.44002.4400-
11 Apr 20242.58002.58002.50002.50002.5000-
11 Apr 20240.1 Dividend
10 Apr 20242.58002.64002.58002.60002.5000-
09 Apr 20242.64002.66002.58002.58002.4808-
08 Apr 20242.62002.66002.62002.64002.5385-
05 Apr 20242.64002.66002.62002.62002.5192-
04 Apr 20242.62002.68002.62002.62002.5192-
03 Apr 20242.60002.64002.58002.60002.5000-
02 Apr 20242.62002.68002.60002.60002.5000-
28 Mar 20242.61802.67402.61802.63402.5327-
27 Mar 20242.62402.67002.61802.62802.5269-
26 Mar 20242.64002.67202.62602.63802.5365-
25 Mar 20242.63802.67202.63602.63802.5365-
22 Mar 20242.59602.66002.59602.63402.5327-
21 Mar 20242.58202.67002.58202.61802.5173-
20 Mar 20242.57802.62602.57202.58402.4846-
19 Mar 20242.53602.61802.53602.58002.4808-
18 Mar 20242.57002.57402.53402.54202.4442-
15 Mar 20242.55202.59602.54402.55202.4538-
14 Mar 20242.53802.58802.53602.53602.4385-
13 Mar 20242.55802.61402.53602.55602.4577-
12 Mar 20242.32602.63602.32602.53802.4404-
11 Mar 20242.21002.35202.21002.32802.2385-
08 Mar 20242.21202.24002.20802.21202.1269-
07 Mar 20242.20802.25002.20802.22402.1385-
06 Mar 20242.22202.23602.20602.21002.1250-
05 Mar 20242.11802.23402.11802.19402.1096-
04 Mar 20242.12002.14202.10802.10802.0269-
01 Mar 20242.09002.14002.09002.12202.0404-
29 Feb 20242.08202.12802.08202.09002.0096-
28 Feb 20242.13602.14602.08402.09002.0096-
27 Feb 20242.12002.15602.11002.13202.0500-
26 Feb 20242.11602.15802.11402.11802.0365-
23 Feb 20242.14002.17002.11602.12402.0423-
22 Feb 20242.10002.16402.10002.13202.0500-
21 Feb 20242.08802.12202.08802.09802.0173-
20 Feb 20242.09002.10202.08002.08002.0000-
19 Feb 20242.09802.12202.08402.09002.0096-
16 Feb 20242.07802.11402.06802.09802.0173-
15 Feb 20242.05202.07802.04802.06001.9808-
14 Feb 20242.09802.13002.04802.08002.0000-
13 Feb 20242.13002.15602.10202.10402.0231-
12 Feb 20242.09802.16002.09802.14002.0577-
09 Feb 20242.11802.15602.09802.10602.0250-
08 Feb 20242.10402.15602.10402.12002.0385-
07 Feb 20242.14402.16202.10602.12602.0442-
06 Feb 20242.13602.17402.13002.14402.0615-
05 Feb 20242.16002.19002.13402.17002.0865-
02 Feb 20242.18402.21802.16202.18202.0981-
01 Feb 20242.20402.22402.18202.19802.1135-
31 Jan 20242.23802.25602.20202.22402.1385-
30 Jan 20242.18202.24002.18202.21202.1269-
29 Jan 20242.17402.19202.14802.15802.0750-
26 Jan 20242.18602.19802.16802.17402.0904-
25 Jan 20242.16802.20002.15402.16202.0788-
24 Jan 20242.13002.18402.13002.16802.0846-
23 Jan 20242.12002.15002.11402.11602.0346-
22 Jan 20242.09402.16002.09402.12202.0404-
19 Jan 20242.12402.16002.09202.10802.0269-
18 Jan 20242.10402.16202.10402.12802.0462-
17 Jan 20242.16802.16802.10802.10802.0269-
16 Jan 20242.16202.18002.15202.16002.0769-
15 Jan 20242.16202.18202.15002.15002.0673-
12 Jan 20242.13202.18802.13202.16402.0808-
11 Jan 20242.18602.21402.12802.14602.0635-
10 Jan 20242.19202.23202.18202.19202.1077-
09 Jan 20242.23402.23802.18202.21402.1288-
08 Jan 20242.20602.25602.20602.23602.1500-
05 Jan 20242.22202.23202.19002.20802.1231-
04 Jan 20242.20402.25202.20402.21602.1308-
03 Jan 20242.22202.26202.20002.20402.1192-
02 Jan 20242.25402.29202.22402.22802.1423-
29 Dec 20232.24602.26602.24602.26402.1769-
28 Dec 20232.24002.27402.23202.24002.1538-
27 Dec 20232.25602.25602.22202.23202.1462-
22 Dec 20232.21002.26002.21002.25202.1654-
21 Dec 20232.19602.24002.19602.21002.1250-
20 Dec 20232.16402.22202.16402.20002.1154-
19 Dec 20232.15402.20002.15402.17002.0865-
18 Dec 20232.20202.24002.15002.20402.1192-
15 Dec 20232.27602.30002.20402.24602.1596-
14 Dec 20232.20802.29202.20802.26402.1769-
13 Dec 20232.21202.24402.19802.19802.1135-
12 Dec 20232.23802.26802.21002.21202.1269-
11 Dec 20232.21602.24602.21602.23602.1500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...