UK markets closed

Sherwin-Williams Co (SJ3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
286.80-2.35 (-0.81%)
At close: 09:59PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024288.15288.15286.80286.80286.80-
16 May 2024288.75289.25288.75289.15289.15-
16 May 20240.715 Dividend
15 May 2024288.80292.05288.80290.30289.58-
14 May 2024291.45294.40289.90289.90289.194
13 May 2024295.00295.20292.80292.80292.08-
10 May 2024296.95296.95296.95296.95296.22-
09 May 2024295.15295.15295.15295.15294.42-
08 May 2024295.35295.80295.35295.80295.07-
07 May 2024291.15291.15291.15291.15290.43-
06 May 2024288.15291.45288.15291.45290.73-
03 May 2024283.20291.40283.20290.90290.18-
02 May 2024280.80283.50280.80283.50282.80-
30 Apr 2024284.60284.60280.40280.40279.71-
29 Apr 2024284.40286.05284.15285.20284.50-
26 Apr 2024282.60282.60282.15282.15281.46-
25 Apr 2024280.90280.90280.05280.50279.81-
24 Apr 2024280.85282.05280.45281.75281.06-
23 Apr 2024288.20288.20272.00280.70280.0121
22 Apr 2024285.60285.60285.60285.60284.90-
19 Apr 2024286.80287.25286.35287.15286.44-
18 Apr 2024288.95292.50288.80289.85289.14-
17 Apr 2024288.40290.60288.40290.20289.49-
16 Apr 2024293.20293.20291.15291.15290.43-
15 Apr 2024297.45299.00296.10296.10295.37-
12 Apr 2024296.55296.55296.55296.55295.82-
11 Apr 2024296.65298.55296.35298.20297.47-
10 Apr 2024306.05306.05298.95298.95298.21-
09 Apr 2024303.65303.65303.20303.20302.4590
08 Apr 2024303.80304.05303.80304.05303.30-
05 Apr 2024302.65302.65302.65302.65301.90-
04 Apr 2024306.35306.35306.35306.35305.60-
03 Apr 2024307.05311.95307.05308.70307.9440
02 Apr 2024312.60312.60312.60312.60311.83-
28 Mar 2024319.40320.00319.40320.00319.21-
27 Mar 2024315.60315.60315.60315.60314.82-
26 Mar 2024314.60314.60314.60314.60313.83-
25 Mar 2024315.80316.20315.70315.70314.92-
22 Mar 2024319.30319.80317.10317.30316.52-
21 Mar 2024311.80318.00311.80318.00317.22-
20 Mar 2024308.80312.70308.80312.70311.93-
19 Mar 2024307.40309.20307.40309.20308.44-
18 Mar 2024306.80310.00306.80308.50307.74-
15 Mar 2024306.00306.00305.90305.90305.15-
14 Mar 2024307.30307.30307.30307.30306.54-
13 Mar 2024312.40312.70304.60307.30306.54-
12 Mar 2024310.70313.60308.80313.60312.83-
11 Mar 2024308.80308.80308.00308.60307.84-
08 Mar 2024312.40315.60312.30312.30311.53-
07 Mar 2024305.90314.90305.90314.20313.43250
06 Mar 2024304.70308.30304.70307.20306.44-
05 Mar 2024307.60309.40307.30307.30306.54-
04 Mar 2024306.50309.70306.50309.70308.94-
01 Mar 2024305.40305.40305.00305.00304.25-
29 Feb 2024301.90301.90300.70300.70299.967
28 Feb 2024300.20302.50299.70302.50301.75-
27 Feb 2024294.80295.10294.80294.90294.17-
26 Feb 2024295.00296.90294.60296.90296.17-
23 Feb 2024293.60295.80293.60295.80295.07-
23 Feb 20240.715 Dividend
22 Feb 2024288.60293.30287.80293.30291.86-
21 Feb 2024285.70287.40285.70287.40285.99-
20 Feb 2024284.10286.70283.20286.70285.30-
19 Feb 2024284.80285.20284.80285.20283.80-
16 Feb 2024287.90287.90287.10287.10285.69-
15 Feb 2024288.20288.20288.20288.20286.79-
14 Feb 2024284.70284.70284.70284.70283.31-
13 Feb 2024285.90285.90285.90285.90284.5015
12 Feb 2024286.70286.70286.70286.70285.30-
09 Feb 2024287.40289.40287.00287.00285.6020
08 Feb 2024285.30287.80285.30287.80286.39-
07 Feb 2024284.20289.10283.00289.10287.68-
06 Feb 2024281.00281.60281.00281.60280.22-
05 Feb 2024285.00285.00284.00284.40283.01-
02 Feb 2024282.20284.30280.10284.30282.91-
01 Feb 2024280.00280.30279.80279.80278.43-
31 Jan 2024282.20282.40281.10281.10279.72-
30 Jan 2024282.30283.80282.30283.80282.41-
29 Jan 2024280.10280.10276.30276.70275.351
26 Jan 2024277.60279.00277.60279.00277.63-
25 Jan 2024275.20275.20274.90274.90273.55-
24 Jan 2024279.40279.40276.90276.90275.54-
23 Jan 2024279.60282.90279.60281.10279.72-
22 Jan 2024276.90281.80276.90281.80280.42-
19 Jan 2024279.30279.30278.60278.60277.24-
18 Jan 2024273.90280.80273.90280.80279.43-
17 Jan 2024273.10275.90272.80275.90274.55-
16 Jan 2024274.20275.80274.20275.80274.45-
15 Jan 2024274.20274.20274.20274.20272.86-
12 Jan 2024269.00272.60269.00272.60271.2730
11 Jan 2024270.20270.20270.20270.20268.88-
10 Jan 2024270.00273.70270.00271.30269.9715
09 Jan 2024271.10271.70270.80271.70270.37-
08 Jan 2024268.10270.80268.10270.80269.47-
05 Jan 2024268.50268.50268.50268.50267.19-
04 Jan 2024269.90270.50269.90270.50269.18-
03 Jan 2024273.00277.00271.70271.70270.37212
02 Jan 2024281.90281.90274.60274.60273.26-
29 Dec 2023280.70281.30280.70281.30279.92-
28 Dec 2023279.80279.80277.60277.60276.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...