UK markets close in 2 hours 23 minutes

Publicis Groupe SA (PU4.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
101.900.00 (0.00%)
As of 08:10AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024101.90101.90101.90101.90101.903
21 Jun 2024101.90101.90101.90101.90101.90-
20 Jun 2024101.00101.00101.00101.00101.00-
19 Jun 202499.5499.5499.5499.5499.54-
18 Jun 202499.0899.0899.0899.0899.08-
17 Jun 202498.2898.2898.2898.2898.28-
14 Jun 2024101.80101.80101.80101.80101.80-
13 Jun 2024102.55102.55102.55102.55102.55-
12 Jun 2024101.60101.60101.60101.60101.60-
11 Jun 2024102.75102.75102.75102.75102.75-
10 Jun 2024102.75102.75102.75102.75102.75-
07 Jun 2024102.75102.75102.75102.75102.75-
06 Jun 2024103.25103.25103.25103.25103.25-
05 Jun 2024103.70103.70103.70103.70103.70-
04 Jun 2024104.35104.35104.35104.35104.35-
03 Jun 2024103.90103.90103.90103.90103.90-
31 May 2024103.90103.90103.90103.90103.90-
30 May 2024104.05104.05104.05104.05104.05-
29 May 2024106.65106.65106.65106.65106.65-
28 May 2024106.65106.65106.65106.65106.65-
27 May 2024106.25106.25106.25106.25106.25-
24 May 2024106.05106.05106.05106.05106.05-
23 May 2024105.55105.55105.55105.55105.55-
22 May 2024106.10106.10106.10106.10106.10-
21 May 2024106.05106.05105.95105.95105.953
20 May 2024106.05106.05106.05106.05106.05-
17 May 2024106.50106.50106.50106.50106.50-
16 May 2024106.50106.50106.50106.50106.50-
15 May 2024106.50106.50106.50106.50106.50-
14 May 2024107.30107.30107.30107.30107.30-
13 May 2024108.00108.00108.00108.00108.00-
10 May 2024106.10106.10106.10106.10106.10-
09 May 2024106.10106.10106.10106.10106.10-
08 May 2024104.80104.80104.80104.80104.80-
07 May 2024104.80104.80104.80104.80104.80-
06 May 2024104.75104.75104.75104.75104.75-
03 May 2024103.90103.90103.90103.90103.90-
02 May 2024103.80103.80103.80103.80103.80-
30 Apr 2024104.35104.35104.35104.35104.35-
29 Apr 2024104.50104.50104.50104.50104.50-
26 Apr 2024103.90103.90103.90103.90103.90-
25 Apr 2024104.50104.50104.50104.50104.50-
24 Apr 2024104.25104.25104.25104.25104.25-
23 Apr 2024102.00102.00102.00102.00102.00-
22 Apr 2024100.35100.35100.35100.35100.35-
19 Apr 2024100.35100.35100.35100.35100.35-
18 Apr 2024101.55101.55101.55101.55101.55-
17 Apr 2024101.10101.10101.10101.10101.10-
16 Apr 2024101.30101.30101.30101.30101.30-
15 Apr 2024103.95103.95103.95103.95103.95-
12 Apr 2024104.30104.30104.30104.30104.30-
11 Apr 2024101.40101.40101.40101.40101.40-
10 Apr 2024101.40101.40101.40101.40101.40-
09 Apr 2024100.40100.40100.40100.40100.40-
08 Apr 2024100.20100.20100.20100.20100.20-
05 Apr 2024100.20100.20100.20100.20100.20-
04 Apr 2024100.55100.55100.55100.55100.55-
03 Apr 2024100.00100.15100.00100.15100.153
02 Apr 2024100.80100.80100.80100.80100.80-
28 Mar 202499.7299.7299.7299.7299.72-
27 Mar 202499.1099.1099.1099.1099.10-
26 Mar 202499.1099.1099.1099.1099.10-
25 Mar 202499.1099.1099.1099.1099.10-
22 Mar 202498.5898.5898.5898.5898.58-
21 Mar 202499.0899.0899.0899.0899.08-
20 Mar 202498.1498.1498.1498.1498.14-
19 Mar 202498.1298.1298.1298.1298.12-
18 Mar 202498.9698.9698.9698.9698.96-
15 Mar 202498.2298.2298.2298.2298.22-
14 Mar 202496.2896.2896.2896.2896.28-
13 Mar 202495.8695.8695.8695.8695.86-
12 Mar 202495.4095.4095.4095.4095.40-
11 Mar 202496.0096.0096.0096.0096.00-
08 Mar 202496.3696.3696.3696.3696.36-
07 Mar 202495.9095.9095.9095.9095.90-
06 Mar 202496.9496.9496.9496.9496.94-
05 Mar 202496.9496.9496.9496.9496.94-
04 Mar 202498.0298.0298.0298.0298.02-
01 Mar 202498.2498.2498.2498.2498.24-
29 Feb 202498.2498.2498.2498.2498.24-
28 Feb 202498.2498.2498.2498.2498.24-
27 Feb 202498.2498.2498.2498.2498.24-
26 Feb 202498.2498.2498.2498.2498.24-
23 Feb 202498.2498.2498.2498.2498.24-
22 Feb 202498.2498.2498.2498.2498.24-
21 Feb 202498.2498.2498.2498.2498.24-
20 Feb 202497.6897.6897.6897.6897.68-
19 Feb 202497.3897.3897.3897.3897.38-
16 Feb 202497.4697.4697.4697.4697.46-
15 Feb 202497.7097.7097.7097.7097.7020
14 Feb 202496.2296.2296.2296.2296.22-
13 Feb 202496.2296.2296.2296.2296.22-
12 Feb 202495.9095.9095.9095.9095.90-
09 Feb 202494.8894.8894.8894.8894.88-
08 Feb 202492.8694.8892.8694.8894.8820
07 Feb 202492.8492.8492.8492.8492.84-
06 Feb 202493.1893.1893.1893.1893.18-
05 Feb 202493.1893.1893.1893.1893.18-
02 Feb 202493.1893.1893.1893.1893.18-
01 Feb 202493.0693.0693.0693.0693.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...