UK markets closed

Staffline Group plc (OSU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3820+0.0160 (+4.37%)
As of 09:13AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.38200.38200.38200.38200.3820150
03 May 20240.38400.38400.36600.36600.3660-
02 May 20240.38200.38200.38200.38200.3820-
30 Apr 20240.37400.37400.37400.37400.3740-
29 Apr 20240.35000.35600.35000.35600.3560-
26 Apr 20240.35200.35200.33600.33600.3360-
25 Apr 20240.35200.35200.33800.33800.3380-
24 Apr 20240.34800.34800.34400.34400.3440-
23 Apr 20240.34000.34000.33600.33600.3360-
22 Apr 20240.34800.34800.33600.33600.3360-
19 Apr 20240.34800.34800.33800.33800.3380-
18 Apr 20240.34800.34800.34800.34800.3480-
17 Apr 20240.34600.34600.33200.33200.3320-
16 Apr 20240.33600.33600.33000.33000.3300-
15 Apr 20240.34200.34200.34200.34200.3420-
12 Apr 20240.36600.36600.36600.36600.3660-
11 Apr 20240.36000.36000.35400.35400.3540-
10 Apr 20240.36600.36600.34400.34400.3440-
09 Apr 20240.35800.35800.35200.35200.3520-
08 Apr 20240.34200.34200.34200.34200.3420-
05 Apr 20240.34200.34200.33400.33400.3340-
04 Apr 20240.32000.33000.32000.33000.3300-
03 Apr 20240.29400.31000.29400.31000.3100-
02 Apr 20240.29600.29600.28600.28600.2860-
28 Mar 20240.29600.29600.28600.28600.2860-
27 Mar 20240.29400.29400.28600.28600.2860-
26 Mar 20240.29400.29400.28400.28400.2840-
25 Mar 20240.30000.30000.29000.29000.2900-
22 Mar 20240.30200.30200.29200.29200.2920-
21 Mar 20240.30200.30200.28600.28600.2860-
20 Mar 20240.30000.30000.29200.29200.2920-
19 Mar 20240.30800.30800.30200.30200.3020-
18 Mar 20240.29600.29600.29600.29600.2960-
15 Mar 20240.29600.29600.28000.28000.2800-
14 Mar 20240.29600.29600.29200.29200.2920-
13 Mar 20240.29600.29600.29000.29000.2900-
12 Mar 20240.31600.31600.29200.29200.2920-
11 Mar 20240.29800.29800.29600.29600.2960-
08 Mar 20240.29800.31200.29800.31200.3120-
07 Mar 20240.29600.29600.29200.29200.2920-
06 Mar 20240.29600.29600.29000.29000.2900-
05 Mar 20240.30600.30600.28800.28800.2880-
04 Mar 20240.31200.31200.31200.31200.3120-
01 Mar 20240.33000.33000.30600.30600.3060-
29 Feb 20240.33000.33000.32400.32400.3240-
28 Feb 20240.33000.33000.32400.32400.3240-
27 Feb 20240.34400.34400.32400.32400.3240-
26 Feb 20240.34400.34400.34400.34400.3440-
23 Feb 20240.36600.36600.34000.34000.3400-
22 Feb 20240.36600.36600.35600.35600.3560-
21 Feb 20240.36600.36600.35600.35600.3560-
20 Feb 20240.38400.38400.37000.37000.3700-
19 Feb 20240.36600.38600.36600.38600.3860-
16 Feb 20240.32600.35400.32600.35400.3540-
15 Feb 20240.32600.32600.32200.32200.3220-
14 Feb 20240.31000.32200.31000.32200.3220-
13 Feb 20240.32000.32000.31800.31800.3180-
12 Feb 20240.30800.31000.30800.31000.3100-
09 Feb 20240.30800.30800.30400.30400.3040-
08 Feb 20240.30800.30800.30400.30400.3040-
07 Feb 20240.31000.31000.30800.30800.3080-
06 Feb 20240.31800.31800.31800.31800.3180-
05 Feb 20240.32000.32000.32000.32000.3200-
02 Feb 20240.30400.31800.30400.31800.3180-
01 Feb 20240.29800.30000.29800.30000.3000-
31 Jan 20240.29800.30000.29800.30000.3000-
30 Jan 20240.28600.29800.28600.29800.2980-
29 Jan 20240.28600.29000.28600.29000.2900-
26 Jan 20240.27400.29200.27400.29200.2920-
25 Jan 20240.26800.27000.26800.27000.2700-
24 Jan 20240.25000.25600.25000.25600.2560-
23 Jan 20240.26600.26600.25000.25000.2500-
22 Jan 20240.28800.28800.28800.28800.2880-
19 Jan 20240.28200.28200.28000.28000.2800-
18 Jan 20240.29000.29000.27000.27000.2700-
17 Jan 20240.28800.29200.28800.29200.2920-
16 Jan 20240.29400.29400.28000.28000.2800-
15 Jan 20240.30000.30000.28400.28400.2840-
12 Jan 20240.28600.28600.27800.27800.2780-
11 Jan 20240.27600.27600.27200.27200.2720-
10 Jan 20240.28200.28200.26600.26600.2660-
09 Jan 20240.29000.29000.27200.27200.2720-
08 Jan 20240.28800.28800.28800.28800.2880-
05 Jan 20240.29400.29400.27800.27800.2780-
04 Jan 20240.26600.26600.26600.26600.2660-
03 Jan 20240.25800.26000.25800.26000.2600-
02 Jan 20240.26600.26600.25000.25000.2500-
29 Dec 20230.25800.25800.25800.25800.2580-
28 Dec 20230.26200.26200.25000.25000.2500-
27 Dec 20230.26200.26200.26200.26200.2620-
22 Dec 20230.26800.26800.25400.25400.2540-
21 Dec 20230.26800.26800.26200.26200.2620-
20 Dec 20230.26800.26800.25600.25600.2560-
19 Dec 20230.27000.27000.26000.26000.2600-
18 Dec 20230.27000.27000.26200.26200.2620-
15 Dec 20230.26400.26400.25600.25600.2560-
14 Dec 20230.26400.26400.25600.25600.2560-
13 Dec 20230.26600.26600.25200.25200.2520-
12 Dec 20230.26600.26600.26400.26400.2640-
11 Dec 20230.26200.26800.26200.26800.2680-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...