UK markets closed

SIG PLC (QIG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2840-0.0020 (-0.70%)
As of 08:08AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.28400.28400.28400.28400.28402,000
02 May 20240.28600.28600.28600.28600.2860-
30 Apr 20240.28800.28800.28800.28800.2880-
29 Apr 20240.29200.29200.29200.29200.2920-
26 Apr 20240.29200.29200.29200.29200.2920-
25 Apr 20240.29800.29800.29800.29800.2980-
24 Apr 20240.29800.29800.29800.29800.2980-
23 Apr 20240.29400.29400.29400.29400.2940-
22 Apr 20240.28600.28600.28600.28600.2860-
19 Apr 20240.29400.29400.29400.29400.2940-
18 Apr 20240.29400.29400.29400.29400.2940-
17 Apr 20240.30200.30200.30200.30200.3020-
16 Apr 20240.30400.30400.30400.30400.3040-
15 Apr 20240.30200.30200.30200.30200.3020-
12 Apr 20240.31200.31200.31200.31200.3120-
11 Apr 20240.30600.30600.30600.30600.3060-
10 Apr 20240.31000.31000.31000.31000.3100-
09 Apr 20240.30400.30400.30400.30400.3040-
08 Apr 20240.31400.31400.31400.31400.3140-
05 Apr 20240.31000.31000.31000.31000.3100-
04 Apr 20240.30800.30800.30800.30800.3080-
03 Apr 20240.30000.30000.30000.30000.3000-
02 Apr 20240.31600.31600.31600.31600.3160-
28 Mar 20240.32250.32250.32250.32250.3225-
27 Mar 20240.31700.31700.31700.31700.3170-
26 Mar 20240.31800.31800.31800.31800.3180-
25 Mar 20240.32000.32000.32000.32000.3200-
22 Mar 20240.31850.31850.31850.31850.3185-
21 Mar 20240.32100.32100.32100.32100.3210-
20 Mar 20240.31500.31500.31500.31500.3150-
19 Mar 20240.31300.31300.31300.31300.3130-
18 Mar 20240.31350.31350.31350.31350.3135-
15 Mar 20240.31250.31250.31250.31250.3125-
14 Mar 20240.30750.30750.30750.30750.3075-
13 Mar 20240.32300.32300.32300.32300.3230-
12 Mar 20240.32500.32500.32500.32500.3250-
11 Mar 20240.32800.32800.32800.32800.3280-
08 Mar 20240.32300.32300.32300.32300.3230-
07 Mar 20240.32900.32900.32900.32900.3290-
06 Mar 20240.32500.32500.32500.32500.3250-
05 Mar 20240.32500.32500.32500.32500.3250-
04 Mar 20240.33550.33550.33550.33550.3355-
01 Mar 20240.33500.33500.33500.33500.3350-
29 Feb 20240.33200.33200.33200.33200.3320-
28 Feb 20240.34500.34500.34500.34500.3450-
27 Feb 20240.34350.34350.34350.34350.3435-
26 Feb 20240.34100.34100.34100.34100.3410-
23 Feb 20240.34650.34650.34650.34650.3465-
22 Feb 20240.33800.33800.33800.33800.3380-
21 Feb 20240.35150.35150.35150.35150.3515-
20 Feb 20240.35550.35550.35550.35550.3555-
19 Feb 20240.35300.35300.35300.35300.3530-
16 Feb 20240.34250.34250.34250.34250.3425-
15 Feb 20240.32550.32550.32550.32550.3255-
14 Feb 20240.32650.32650.32650.32650.3265-
13 Feb 20240.33450.33450.33450.33450.3345-
12 Feb 20240.33800.33800.33800.33800.3380-
09 Feb 20240.34150.34150.34150.34150.3415-
08 Feb 20240.34200.34200.34200.34200.3420-
07 Feb 20240.34850.34850.34850.34850.3485-
06 Feb 20240.34850.34850.34850.34850.3485-
05 Feb 20240.35350.35350.35350.35350.3535-
02 Feb 20240.34250.34250.34250.34250.3425-
01 Feb 20240.35650.35650.35650.35650.3565-
31 Jan 20240.36250.36250.36250.36250.3625-
30 Jan 20240.36100.36100.36100.36100.3610-
29 Jan 20240.35350.35350.35350.35350.3535-
26 Jan 20240.34950.34950.34950.34950.3495-
25 Jan 20240.34600.34600.34600.34600.3460-
24 Jan 20240.34900.34900.34900.34900.3490-
23 Jan 20240.34450.34450.34450.34450.3445-
22 Jan 20240.33850.33850.33850.33850.3385-
19 Jan 20240.33850.33850.33850.33850.3385-
18 Jan 20240.33100.33100.33100.33100.3310-
17 Jan 20240.34150.34150.34150.34150.3415-
16 Jan 20240.34450.34450.34450.34450.3445-
15 Jan 20240.33800.33800.33800.33800.3380-
12 Jan 20240.33800.33800.33800.33800.3380-
11 Jan 20240.34900.34900.34900.34900.3490-
10 Jan 20240.34900.34900.34900.34900.3490-
09 Jan 20240.34600.34600.34600.34600.3460-
08 Jan 20240.34400.34400.34400.34400.3440-
05 Jan 20240.34100.34100.34100.34100.3410-
04 Jan 20240.34300.34300.34300.34300.3430-
03 Jan 20240.35200.35200.35200.35200.3520-
02 Jan 20240.35700.35700.35700.35700.3570-
29 Dec 20230.35750.35750.35750.35750.3575-
28 Dec 20230.36550.36550.36550.36550.3655-
27 Dec 20230.36300.36300.36300.36300.3630-
22 Dec 20230.36000.36000.36000.36000.3600-
21 Dec 20230.36700.36700.36700.36700.3670-
20 Dec 20230.35350.35350.35350.35350.3535-
19 Dec 20230.36050.36050.36050.36050.3605-
18 Dec 20230.35300.35300.35300.35300.3530-
15 Dec 20230.33200.33200.33200.33200.3320-
14 Dec 20230.32600.32600.32600.32600.3260-
13 Dec 20230.32700.32700.32700.32700.3270-
12 Dec 20230.31750.31750.31750.31750.3175-
11 Dec 20230.32000.32000.32000.32000.3200-
08 Dec 20230.31800.31800.31800.31800.3180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...