UK markets closed

Spur Corp Ltd (S2J.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.50000.0000 (0.00%)
At close: 09:10PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.50001.51001.47001.50001.5000-
23 May 20241.52001.52001.48001.50001.5000-
22 May 20241.55001.55001.50001.52001.5200-
21 May 20241.54001.56001.53001.55001.5500-
20 May 20241.55001.55001.53001.54001.5400-
17 May 20241.52001.54001.51001.54001.5400-
16 May 20241.50001.52001.49001.52001.5200-
15 May 20241.51001.51001.47001.51001.5100-
14 May 20241.52001.52001.46001.51001.5100-
13 May 20241.53001.53001.51001.52001.5200-
10 May 20241.53001.54001.51001.53001.5300-
09 May 20241.49001.55001.49001.53001.5300-
08 May 20241.50001.51001.48001.49001.4900-
07 May 20241.44001.52001.44001.50001.5000-
06 May 20241.46001.50001.45001.45001.4500-
03 May 20241.49001.49001.45001.46001.4600-
02 May 20241.52001.52001.46001.49001.4900-
30 Apr 20241.52001.52001.47001.51001.5100-
29 Apr 20241.44001.52001.44001.52001.5200-
26 Apr 20241.40001.44001.40001.44001.4400-
25 Apr 20241.39001.43001.39001.40001.4000-
24 Apr 20241.40001.42001.39001.39001.3900-
23 Apr 20241.40001.41001.39001.40001.4000-
22 Apr 20241.42001.43001.40001.40001.4000-
19 Apr 20241.40001.42001.40001.42001.4200-
18 Apr 20241.45001.45001.40001.40001.4000-
17 Apr 20241.43001.45001.43001.45001.4500-
16 Apr 20241.44001.45001.42001.44001.4400-
15 Apr 20241.47001.48001.44001.44001.4400-
12 Apr 20241.48001.50001.46001.46001.4600-
11 Apr 20241.47001.49001.47001.48001.4800-
10 Apr 20241.52001.52001.47001.47001.4700-
09 Apr 20241.46001.52001.46001.52001.5200-
08 Apr 20241.46001.50001.45001.46001.4600-
05 Apr 20241.44001.49001.44001.44001.4400-
04 Apr 20241.45001.49001.45001.47001.4700-
03 Apr 20241.45001.47001.44001.46001.4600-
02 Apr 20241.47001.47001.45001.46001.4600-
28 Mar 20241.42181.48361.42181.46801.4680-
27 Mar 20241.45161.48261.45161.45961.4596-
26 Mar 20241.46141.47921.43821.45181.4518-
25 Mar 20241.45601.46341.44101.46121.4612-
22 Mar 20241.41921.44001.41921.43621.4362-
21 Mar 20241.44501.44501.43661.44181.4418-
20 Mar 20241.41521.44721.41521.44561.4456-
19 Mar 20241.43921.43921.41601.41601.4160-
19 Mar 20240.95 Dividend
18 Mar 20241.46801.47381.44321.45560.5056-
15 Mar 20241.47601.49961.47321.47320.5117-
14 Mar 20241.48701.49801.47181.47580.5126-
13 Mar 20241.45301.49181.45301.48840.5170-
12 Mar 20241.48301.48301.45301.45560.5056-
11 Mar 20241.41841.48881.41841.48360.5153-
08 Mar 20241.48101.48101.45921.46340.5083-
07 Mar 20241.44621.48261.44621.48060.5143-
06 Mar 20241.50321.50321.44541.44540.5021-
05 Mar 20241.43541.50381.43541.50180.5216-
04 Mar 20241.49061.49061.43701.43700.4991-
01 Mar 20241.44701.47081.44001.44980.5036-
29 Feb 20241.42381.47421.42381.44700.5026-
28 Feb 20241.42521.43781.41821.41920.4930-
27 Feb 20241.42101.44001.42101.43740.4993-
26 Feb 20241.42541.43181.41801.41860.4927-
23 Feb 20241.43541.46941.42081.42740.4958-
22 Feb 20241.45881.50321.43561.43560.4987-
21 Feb 20241.45901.51981.45901.45920.5069-
20 Feb 20241.46141.47281.44981.45580.5057-
19 Feb 20241.47461.49201.46501.46760.5098-
16 Feb 20241.52761.52761.46521.47640.5128-
15 Feb 20241.51661.52581.46761.52540.5298-
14 Feb 20241.46961.49361.46741.46740.5097-
13 Feb 20241.44921.50381.44921.46580.5091-
12 Feb 20241.48761.51441.43021.44540.5021-
09 Feb 20241.49961.53861.48981.49000.5175-
08 Feb 20241.50101.56921.50101.56500.5436-
07 Feb 20241.52601.54941.50101.50400.5224-
06 Feb 20241.49721.52541.49721.52540.5298-
05 Feb 20241.50101.54681.49441.49460.5191-
02 Feb 20241.51241.52081.49841.49960.5209-
01 Feb 20241.51161.53061.51161.51380.5258-
31 Jan 20241.52161.54881.51141.51660.5268-
30 Jan 20241.51341.51861.50181.51860.5275-
29 Jan 20241.50741.52181.50741.51120.5249-
26 Jan 20241.51501.51721.50401.51260.5254-
25 Jan 20241.53221.53221.49961.51360.5257-
24 Jan 20241.50141.50921.49541.50580.5230-
23 Jan 20241.46701.50281.45861.50160.5216-
22 Jan 20241.46741.47741.46101.46100.5075-
19 Jan 20241.48621.49841.47361.47460.5122-
18 Jan 20241.48261.49781.48261.49200.5182-
17 Jan 20241.48161.49081.47821.48140.5146-
16 Jan 20241.51201.51201.48701.48700.5165-
15 Jan 20241.51581.53941.50661.51580.5265-
12 Jan 20241.53921.53921.50721.51720.5270-
11 Jan 20241.53521.55141.52601.53500.5332-
10 Jan 20241.49401.54621.49401.51300.5255-
09 Jan 20241.52761.53701.49941.49940.5208-
08 Jan 20241.55481.55481.50261.53080.5317-
05 Jan 20241.53801.55921.51861.55920.5416-
04 Jan 20241.56801.56921.53481.53780.5342-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...