UK markets closed

Publicis Groupe S.A. (PU4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
104.80+0.10 (+0.10%)
At close: 08:01AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024104.80104.80104.80104.80104.8019
06 May 2024104.70104.70104.70104.70104.70-
03 May 2024103.80103.80103.80103.80103.80-
02 May 2024103.35103.35103.35103.35103.35-
30 Apr 2024104.10104.10104.10104.10104.10-
29 Apr 2024104.50104.50104.50104.50104.50-
26 Apr 2024103.20103.20103.20103.20103.20-
25 Apr 2024104.55104.55104.55104.55104.55-
24 Apr 2024104.35104.65104.35104.65104.6519
23 Apr 2024102.10102.10102.10102.10102.10-
22 Apr 202499.8299.8299.8299.8299.82-
19 Apr 202499.56100.0099.56100.00100.004
18 Apr 2024101.60101.60101.60101.60101.60-
17 Apr 2024100.70100.70100.70100.70100.70-
16 Apr 2024100.85101.25100.85101.25101.2510
15 Apr 2024103.60103.60103.60103.60103.60-
12 Apr 2024104.35104.35104.35104.35104.35-
11 Apr 2024100.70100.70100.70100.70100.70-
10 Apr 2024101.40101.40101.40101.40101.40-
09 Apr 2024100.35100.35100.35100.35100.35-
08 Apr 2024100.15100.15100.15100.15100.1550
05 Apr 202499.7699.7699.7699.7699.76-
04 Apr 2024100.55100.55100.55100.55100.55-
03 Apr 202499.4299.4299.4299.4299.42-
02 Apr 2024100.70100.70100.70100.70100.70-
28 Mar 202499.8299.8299.8299.8299.82-
27 Mar 202498.7899.3898.7899.3899.3820
26 Mar 202499.0299.0299.0299.0299.02-
25 Mar 202499.1099.1099.1099.1099.10-
22 Mar 202498.3299.5498.3299.5099.50725
21 Mar 202499.1499.1499.1499.1499.14-
20 Mar 202498.1498.1498.1498.1498.14-
19 Mar 202497.4897.4897.4897.4897.48-
18 Mar 202499.0299.0299.0299.0299.02-
15 Mar 202498.2098.2098.2098.2098.20-
14 Mar 202496.3097.7896.3097.7897.78110
13 Mar 202495.8696.0295.8696.0296.0212
12 Mar 202494.9494.9494.9494.9494.94-
11 Mar 202495.5695.5694.7094.7094.7060
08 Mar 202496.4296.4296.4296.4296.42-
07 Mar 202495.5095.5095.5095.5095.50-
06 Mar 202496.3696.3696.3696.3696.36-
05 Mar 202496.8696.8696.8696.8696.86-
04 Mar 202497.5297.5297.5297.5297.52-
01 Mar 202498.0298.0298.0298.0298.02-
29 Feb 202498.1498.1498.1498.1498.14-
28 Feb 202497.7897.7897.7897.7897.78-
27 Feb 202497.8297.8297.8297.8297.82-
26 Feb 202497.9697.9697.9697.9697.96-
23 Feb 202497.9097.9097.9097.9097.90-
22 Feb 202497.9897.9897.9897.9897.98-
21 Feb 202498.2698.2697.1697.1697.1671
20 Feb 202497.6697.6697.6697.6697.66-
19 Feb 202496.9296.9296.9296.9296.92-
16 Feb 202497.1097.1097.1097.1097.10-
15 Feb 202497.2497.2497.2497.2497.24-
14 Feb 202495.8497.5295.8497.5297.52300
13 Feb 202496.2096.2096.2096.2096.20-
12 Feb 202495.8895.8895.8895.8895.88-
09 Feb 202494.4094.4094.4094.4094.40-
08 Feb 202492.8892.8892.8892.8892.88-
07 Feb 202492.6492.6492.6492.6492.64-
06 Feb 202492.9692.9692.6692.6692.665
05 Feb 202492.7092.7092.7092.7092.70-
02 Feb 202493.1493.1493.1493.1493.14-
01 Feb 202492.6692.6692.6692.6692.66-
31 Jan 202493.0493.0493.0493.0493.04-
30 Jan 202492.3092.3092.3092.3092.30-
29 Jan 202492.0692.0692.0692.0692.06-
26 Jan 202491.7891.7891.7891.7891.78-
25 Jan 202488.8288.8288.8288.8288.82-
24 Jan 202487.8687.8687.8687.8687.86-
23 Jan 202488.3488.3488.3488.3488.34-
22 Jan 202487.0887.0887.0887.0887.08-
19 Jan 202487.5287.5287.5287.5287.52-
18 Jan 202486.8286.8286.8286.8286.82-
17 Jan 202485.7685.7685.7685.7685.76-
16 Jan 202486.0086.0086.0086.0086.00-
15 Jan 202484.6284.6284.6284.6284.62-
12 Jan 202484.6284.6284.6284.6284.62-
11 Jan 202485.4885.4885.4885.4885.48-
10 Jan 202484.6484.6484.6484.6484.64-
09 Jan 202484.9284.9284.9284.9284.92-
08 Jan 202484.2884.2884.2884.2884.28-
05 Jan 202483.5083.5083.5083.5083.50-
04 Jan 202483.5683.5683.5683.5683.56-
03 Jan 202484.0684.0684.0684.0684.06-
02 Jan 202484.1284.1284.1284.1284.12-
29 Dec 202383.9683.9683.9683.9683.96-
28 Dec 202384.5484.5484.5484.5484.54-
27 Dec 202384.3684.3684.3684.3684.36-
22 Dec 202383.9283.9283.9283.9283.92-
21 Dec 202383.7883.7883.7883.7883.78-
20 Dec 202383.4283.4283.4283.4283.42-
19 Dec 202382.8482.8482.8482.8482.84-
18 Dec 202382.9082.9082.9082.9082.90-
15 Dec 202382.0882.0882.0882.0882.08-
14 Dec 202380.7680.7680.7680.7680.76-
13 Dec 202382.1682.1681.8082.0882.0836
12 Dec 202381.3681.3681.3681.3681.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...