UK markets closed

Smiths Group plc (QS2A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
19.49+0.92 (+4.95%)
At close: 07:01PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.7219.4918.7119.4919.49-
02 May 202418.6518.6518.5318.5718.57-
30 Apr 202418.8518.8618.6618.6918.69-
29 Apr 202418.9318.9318.8018.8318.83-
26 Apr 202418.5918.7818.5418.7818.78-
25 Apr 202418.5918.5918.3918.3918.39-
24 Apr 202418.8618.8618.6518.6818.68-
23 Apr 202418.4318.6518.4318.6518.65-
22 Apr 202418.2118.3018.2118.2818.28-
19 Apr 202418.3618.3618.1518.2918.29-
18 Apr 202418.3518.3818.2018.2618.26-
17 Apr 202418.5418.5418.4118.4318.43-
16 Apr 202418.6618.6718.4718.4718.47-
15 Apr 202419.0319.1019.0319.0919.09-
12 Apr 202419.0919.2619.0719.0719.07-
11 Apr 202418.5019.0118.5019.0119.01-
10 Apr 202418.4718.7018.3718.4618.46-
09 Apr 202418.4918.4918.3818.4818.48-
08 Apr 202418.4018.4818.3018.4818.48-
05 Apr 202419.0019.0018.7518.7518.75800
04 Apr 202418.6918.7518.6918.7518.75-
04 Apr 20240.1355 Dividend
03 Apr 202419.1019.1019.1019.1018.96-
02 Apr 202419.0019.0019.0019.0018.87-
28 Mar 202419.0819.0819.0319.0318.89-
27 Mar 202419.4919.5019.0719.0718.93-
26 Mar 202419.1719.6919.1719.5819.44-
25 Mar 202419.3719.3719.0019.1719.03-
22 Mar 202419.0619.3319.0619.3319.20-
21 Mar 202419.0019.0819.0019.0018.87-
20 Mar 202419.0019.0019.0019.0018.87-
19 Mar 202419.0019.0019.0019.0018.87-
18 Mar 202418.8418.8418.6818.7318.59-
15 Mar 202418.7518.8318.6518.8318.70-
14 Mar 202418.9218.9218.7518.7518.62-
13 Mar 202419.1419.1418.8318.8818.74-
12 Mar 202418.8318.9918.7718.9918.85-
11 Mar 202418.7518.7518.5818.6318.49-
08 Mar 202418.8218.8218.6418.6918.56-
07 Mar 202418.6818.8318.6818.8218.69-
06 Mar 202418.6818.7318.6318.6718.54-
05 Mar 202418.6018.6618.5818.5818.45-
04 Mar 202418.6718.6718.5618.6018.47-
01 Mar 202418.7318.7318.5518.5518.41-
29 Feb 202418.5918.6818.5818.6118.48-
28 Feb 202418.8518.8518.5218.6018.47-
27 Feb 202418.8118.8118.6718.6718.54-
26 Feb 202418.9018.9118.7818.7818.65-
23 Feb 202418.8818.9118.8718.8818.75-
22 Feb 202418.8918.8918.7218.7718.64-
21 Feb 202419.0019.0018.6518.7618.63-
20 Feb 202418.8518.9918.8418.9418.81-
19 Feb 202418.9718.9718.8218.8218.69-
16 Feb 202418.5818.8318.5818.8318.69-
15 Feb 202418.6018.6118.4618.4618.33-
14 Feb 202418.5018.6118.5018.5518.42-
13 Feb 202418.8718.8718.5518.5818.44-
12 Feb 202418.7518.7818.7218.7818.65-
09 Feb 202418.8018.8018.6318.6718.54-
08 Feb 202418.8518.8918.7718.7818.65-
07 Feb 202418.8918.8918.7418.7518.62-
06 Feb 202418.6518.8118.6518.7818.65-
05 Feb 202418.9218.9218.6518.6518.51-
02 Feb 202419.0219.0218.9018.9018.76-
01 Feb 202418.8218.9318.7818.9118.78-
31 Jan 202419.0819.1719.0819.1719.03-
30 Jan 202419.1519.1819.0219.0518.91-
29 Jan 202419.2519.2519.0819.0818.94-
26 Jan 202419.1519.1819.1419.1819.05-
25 Jan 202419.0119.1018.9919.0518.91-
24 Jan 202419.0719.0718.9018.9218.79-
23 Jan 202419.2719.3019.1019.1018.96-
22 Jan 202419.1619.2119.1419.2119.07-
19 Jan 202419.3519.3819.1119.1118.98-
18 Jan 202419.1619.2019.0319.2019.07-
17 Jan 202419.1019.1619.0819.0818.94-
16 Jan 202419.2819.3219.2419.3019.16-
15 Jan 202419.4419.4419.3619.3619.23-
12 Jan 202419.4319.5319.4319.4319.29-
11 Jan 202419.5419.5919.5419.5619.42-
10 Jan 202419.4219.4219.3619.3619.23-
09 Jan 202419.6419.6419.4619.4919.35-
08 Jan 202419.4819.5319.3819.5019.37-
05 Jan 202419.6119.6119.6119.6119.48-
04 Jan 202419.6719.6719.6719.6719.54-
03 Jan 202419.7519.7519.5619.5619.42-
02 Jan 202420.1820.1819.7919.8119.67-
29 Dec 202320.0420.0820.0420.0819.94-
28 Dec 202320.1920.1919.9819.9819.83-
27 Dec 202320.2220.2220.1220.1219.98-
22 Dec 202320.0520.0520.0320.0319.89-
21 Dec 202319.9720.0119.9719.9819.83-
20 Dec 202319.9620.0019.9420.0019.86-
19 Dec 202319.8219.9419.8219.8819.74-
18 Dec 202319.8019.9019.7819.8219.67-
15 Dec 202319.8819.9019.8819.8919.74-
14 Dec 202319.7319.9319.7119.7119.57-
13 Dec 202319.6519.7319.5919.5919.46-
12 Dec 202319.5819.6819.4819.6819.55-
11 Dec 202319.2519.4519.2319.4519.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...