UK markets closed

Segro PLC (S4VC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.50+0.10 (+0.96%)
At close: 03:57PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202410.5010.5010.5010.5010.50-
13 Jun 202410.6010.6010.4010.4010.40-
12 Jun 202410.4010.6010.4010.6010.60-
11 Jun 202410.5010.5010.4010.4010.40-
10 Jun 202410.4010.4010.4010.4010.40-
07 Jun 202410.6010.6010.4010.4010.40-
06 Jun 202410.6010.7010.5010.6010.60-
05 Jun 202410.6010.7010.5010.5010.50-
04 Jun 202410.5010.5010.5010.5010.50-
03 Jun 202410.6010.6010.6010.6010.60-
31 May 202410.5010.5010.4010.5010.50-
30 May 202410.2010.4010.2010.4010.40-
29 May 202410.3010.3010.3010.3010.30-
28 May 202410.3010.3010.3010.3010.30-
27 May 202410.3010.3010.3010.3010.30-
24 May 202410.2010.3010.2010.3010.30-
23 May 202410.5011.0010.3011.0011.00367
22 May 202410.5010.5010.4010.4010.40-
21 May 202410.5010.5010.4010.5010.50-
20 May 202410.5010.6010.5010.5010.50-
17 May 202410.6010.6010.5010.5010.50-
16 May 202410.6010.7010.6010.6010.60-
15 May 202410.1010.6010.1010.5010.50-
14 May 20249.9510.109.9510.1010.10-
13 May 202410.0010.0010.0010.0010.00-
10 May 202410.1010.2010.0010.0010.00-
09 May 202410.1010.2010.0010.1010.10-
08 May 202410.1010.1010.0010.1010.10-
07 May 202410.1010.1010.0010.1010.10-
06 May 202410.0010.1010.0010.1010.10-
03 May 20249.9510.009.9010.0010.00-
02 May 20249.859.909.709.909.901,055
30 Apr 20249.859.859.759.759.75-
29 Apr 20249.859.859.809.809.80-
26 Apr 20249.709.809.659.809.80-
25 Apr 20249.659.709.559.559.55-
24 Apr 20249.959.959.709.709.70-
23 Apr 20249.809.859.809.809.80-
22 Apr 20249.759.759.709.709.70-
19 Apr 20249.459.609.459.609.60-
18 Apr 20249.559.609.509.559.55-
17 Apr 20249.659.759.659.709.70-
16 Apr 20249.609.659.609.609.60-
15 Apr 20249.759.859.759.859.85-
12 Apr 20249.959.959.809.809.80-
11 Apr 20249.859.909.809.859.85-
10 Apr 202410.0010.109.809.909.90-
09 Apr 20249.959.959.859.959.95-
08 Apr 20249.909.909.859.909.90-
05 Apr 202410.0010.0010.0010.0010.00-
04 Apr 202410.0010.0010.0010.0010.00-
03 Apr 202410.0010.009.959.959.95-
02 Apr 202410.3010.3010.3010.3010.30-
28 Mar 202410.1010.3010.1010.3010.30-
27 Mar 202410.2010.2010.1010.1010.10-
26 Mar 202410.2010.2010.2010.2010.20-
25 Mar 202410.2010.2010.2010.2010.20-
22 Mar 202410.1010.2010.1010.2010.20-
21 Mar 20249.9010.109.9010.0010.00-
20 Mar 20249.659.909.659.909.90-
19 Mar 20249.759.759.609.609.60-
18 Mar 20249.659.759.659.709.70-
15 Mar 20249.759.809.709.709.70-
14 Mar 202410.1010.109.759.759.75-
14 Mar 20240.191 Dividend
13 Mar 202410.1010.1010.1010.109.91-
12 Mar 202410.2010.2010.1010.109.91-
11 Mar 202410.2010.2010.1010.109.91-
08 Mar 202410.0010.2010.0010.2010.01-
07 Mar 20249.9510.109.9510.009.81-
06 Mar 20249.9510.109.9510.009.81-
05 Mar 20249.8510.009.859.909.71-
04 Mar 20249.959.959.859.909.71-
01 Mar 20249.709.859.659.809.61-
29 Feb 20249.659.809.659.709.52-
28 Feb 20249.759.759.509.609.42-
27 Feb 20249.859.909.759.809.61-
26 Feb 20249.909.909.859.909.71-
23 Feb 202410.0010.009.909.959.76-
22 Feb 20249.859.959.759.959.76-
21 Feb 20249.859.909.809.909.71-
20 Feb 20249.909.909.909.909.71-
19 Feb 20249.659.859.659.859.66-
16 Feb 20249.509.709.509.609.42-
15 Feb 20249.359.509.359.509.32-
14 Feb 20249.309.459.309.409.22-
13 Feb 20249.609.609.509.509.3220
12 Feb 20249.559.609.559.609.42-
09 Feb 20249.659.709.559.559.37-
08 Feb 20249.709.759.609.709.52-
07 Feb 20249.859.859.759.759.57-
06 Feb 20249.809.809.659.809.61-
05 Feb 20249.909.959.859.859.66-
02 Feb 20249.9510.109.859.859.66-
01 Feb 202410.0010.109.9010.009.81-
31 Jan 202410.0010.0010.0010.009.81-
30 Jan 202410.1010.1010.0010.009.81-
29 Jan 20249.9010.009.8510.009.81-
26 Jan 20249.809.909.709.909.71-
25 Jan 20249.709.759.609.759.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...