UK markets closed

Publicis Groupe SA (PU4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
105.55-1.15 (-1.08%)
At close: 03:34PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024106.20106.20105.55105.55105.55-
16 May 2024106.10107.05106.10106.70106.70-
15 May 2024106.00106.40105.70105.80105.80-
14 May 2024106.95107.05106.10106.10106.10-
13 May 2024107.85108.30106.85106.85106.85-
10 May 2024105.60107.35105.60107.20107.20-
09 May 2024106.25106.30106.00106.20106.20-
08 May 2024104.70106.90104.70106.60106.60-
07 May 2024105.05105.30104.30105.30105.30-
06 May 2024104.70105.25104.70105.10105.10-
03 May 2024103.85105.15103.70104.70104.70-
02 May 2024103.00103.30102.35103.15103.15-
30 Apr 2024104.15104.40103.45104.25104.25-
29 Apr 2024104.60104.65103.80104.30104.30-
26 Apr 2024103.35104.60103.35104.60104.60-
25 Apr 2024104.55104.55102.20102.20102.20-
24 Apr 2024104.25105.15104.25105.05105.05-
23 Apr 2024102.05104.95102.05104.55104.55-
22 Apr 202499.82102.7599.82102.75102.75-
19 Apr 202499.64100.6099.64100.30100.30-
18 Apr 2024101.70101.75100.90101.30101.30-
17 Apr 2024100.60102.05100.60102.00102.00-
16 Apr 2024100.50101.25100.40101.10101.10-
15 Apr 2024103.65103.90102.30103.90103.90-
12 Apr 2024104.30104.30103.80104.20104.20-
11 Apr 2024101.10103.00100.15103.00103.00-
10 Apr 2024101.50102.05100.05100.30100.30-
09 Apr 2024100.40101.10100.40101.10101.10-
08 Apr 2024100.15100.50100.15100.50100.50-
05 Apr 202499.56100.0599.26100.05100.05-
04 Apr 2024100.55101.75100.55101.35101.35-
03 Apr 202499.32101.0599.32100.85100.85-
02 Apr 2024100.80100.8099.8699.9499.94-
28 Mar 202499.62101.2099.62101.20101.20-
27 Mar 202498.80100.2098.8099.7899.78-
26 Mar 202498.9299.5698.9299.3499.34-
25 Mar 202499.1299.5498.5299.5499.54-
22 Mar 202498.3099.7698.3099.0299.02-
21 Mar 202499.2099.2097.9098.8498.84-
20 Mar 202498.1298.6898.1298.1898.18-
19 Mar 202497.6898.8497.6898.4898.48-
18 Mar 202499.0699.0697.4897.4897.48-
15 Mar 202498.2099.4298.2099.4299.42-
14 Mar 202496.4098.5896.4098.1698.16-
13 Mar 202495.8496.1895.7096.1496.14-
12 Mar 202495.0695.3494.5895.3495.34-
11 Mar 202495.3295.5093.8493.9093.90-
08 Mar 202496.4096.5296.0696.4096.40-
07 Mar 202495.3096.8895.3096.7896.78-
06 Mar 202496.4096.7895.6695.6895.68-
05 Mar 202496.5297.1896.3696.3896.38-
04 Mar 202497.5497.5496.4896.4896.48-
01 Mar 202498.1498.2297.0697.4697.46-
29 Feb 202498.1098.4297.9697.9697.96-
28 Feb 202497.8498.9297.8498.3698.36-
27 Feb 202497.8498.5297.6698.0698.06-
26 Feb 202497.8898.6297.8898.3498.34-
23 Feb 202497.8298.3097.8298.0298.02-
22 Feb 202497.9898.5297.5298.4298.42-
21 Feb 202498.3698.3697.2497.2497.2410
20 Feb 202497.6498.2097.6498.0498.041,000
19 Feb 202496.8898.1696.8898.0498.04-
16 Feb 202497.0497.1496.6896.9896.98-
15 Feb 202497.3097.3696.3496.3696.36-
14 Feb 202495.6498.1495.6497.5297.52-
13 Feb 202495.9696.7695.2695.6495.64-
12 Feb 202495.6296.3295.6296.0896.08-
09 Feb 202494.3095.4094.3095.1495.14-
08 Feb 202493.1894.8492.2094.7294.72-
07 Feb 202492.7293.4492.7293.3093.30-
06 Feb 202493.2293.2292.6092.6692.66-
05 Feb 202493.1093.1092.6092.6092.6010
02 Feb 202492.9493.4892.9493.1093.10-
01 Feb 202492.9093.3692.6492.6492.64-
31 Jan 202493.0893.9293.0893.4493.44-
30 Jan 202492.1693.3292.1693.3293.32-
29 Jan 202492.0692.7692.0692.2492.24-
26 Jan 202491.8092.9091.5492.5692.56-
25 Jan 202489.8492.1089.7892.1092.10-
24 Jan 202487.9488.5287.8488.5288.52-
23 Jan 202488.4488.4487.6287.6287.62-
22 Jan 202487.1088.3687.1088.0688.06-
19 Jan 202487.5487.9287.2087.2087.20-
18 Jan 202486.7087.5286.7087.4687.46-
17 Jan 202485.5886.6085.5886.2686.26-
16 Jan 202486.0086.3885.9286.0886.08-
15 Jan 202485.4285.5085.2085.2885.28-
12 Jan 202484.5885.6084.5885.6085.60-
11 Jan 202485.4885.4884.1684.1684.16-
10 Jan 202484.7285.2484.7284.8884.88-
09 Jan 202485.0085.0084.4284.5684.56-
08 Jan 202484.3284.9283.9084.5284.52-
05 Jan 202483.4085.1883.4085.1885.18-
04 Jan 202483.5284.1083.5283.9883.98-
03 Jan 202484.4084.5683.3683.3683.3630
02 Jan 202483.8684.6683.8684.3684.36-
29 Dec 202383.9284.3883.9284.3884.38-
28 Dec 202384.4884.5484.1884.2084.20-
27 Dec 202384.5684.5684.3684.3684.36-
22 Dec 202383.9084.5283.9084.3284.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...