UK markets close in 3 hours 25 minutes

Sappi Ltd (SPI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.5000-0.0800 (-3.10%)
As of 01:28PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.58002.58002.50002.50002.5000500
19 Jun 20242.54002.66002.54002.58002.5800-
18 Jun 20242.54002.62002.38002.38002.3800-
17 Jun 20242.52002.54002.52002.52002.5200-
14 Jun 20242.48002.52002.42002.42002.4200-
13 Jun 20242.48002.48002.40002.40002.4000-
12 Jun 20242.46002.48002.44002.48002.4800-
11 Jun 20242.44002.46002.42002.46002.4600-
10 Jun 20242.50002.50002.44002.44002.4400-
07 Jun 20242.46002.50002.46002.50002.5000-
06 Jun 20242.32002.48002.32002.46002.4600-
05 Jun 20242.58002.58002.48002.48002.4800-
04 Jun 20242.62002.62002.54002.58002.5800-
03 Jun 20242.62002.66002.62002.62002.6200-
31 May 20242.72002.72002.54002.56002.5600-
30 May 20242.84002.84002.72002.72002.7200-
29 May 20242.84002.86002.84002.84002.8400-
28 May 20242.80002.86002.80002.84002.8400-
27 May 20242.84002.86002.76002.76002.7600-
24 May 20242.84002.88002.80002.84002.8400-
23 May 20242.88002.88002.84002.84002.8400-
22 May 20242.88002.92002.88002.90002.9000-
21 May 20242.84002.90002.82002.90002.9000-
20 May 20242.76002.84002.76002.84002.8400-
17 May 20242.74002.78002.72002.76002.7600-
16 May 20242.64002.74002.64002.74002.7400-
15 May 20242.76002.78002.64002.64002.6400-
14 May 20242.80002.82002.76002.76002.7600-
13 May 20242.78002.80002.78002.80002.8000-
10 May 20242.66002.80002.66002.78002.7800-
09 May 20242.76002.76002.62002.66002.6600-
08 May 20242.66002.76002.66002.76002.7600-
07 May 20242.68002.68002.62002.66002.6600-
06 May 20242.66002.70002.66002.68002.6800-
03 May 20242.60002.68002.58002.66002.6600-
02 May 20242.56002.62002.52002.60002.6000-
30 Apr 20242.54002.58002.54002.54002.5400-
29 Apr 20242.50002.54002.48002.48002.4800-
26 Apr 20242.50002.52002.48002.50002.5000-
25 Apr 20242.52002.56002.46002.46002.4600-
24 Apr 20242.54002.54002.48002.48002.4800-
23 Apr 20242.50002.54002.48002.48002.4800-
22 Apr 20242.60002.66002.48002.48002.4800-
19 Apr 20242.56002.62002.50002.56002.5600-
18 Apr 20242.58002.58002.50002.52002.5200-
17 Apr 20242.54002.58002.54002.56002.5600-
16 Apr 20242.72002.72002.56002.56002.5600-
15 Apr 20242.78002.78002.70002.72002.7200-
12 Apr 20242.78002.82002.78002.78002.7800-
11 Apr 20242.78002.80002.76002.78002.7800-
10 Apr 20242.80002.82002.74002.78002.7800-
09 Apr 20242.72002.82002.72002.74002.7400-
08 Apr 20242.70002.74002.66002.72002.7200-
05 Apr 20242.66002.72002.66002.70002.7000-
04 Apr 20242.56002.66002.54002.66002.6600-
03 Apr 20242.52002.56002.50002.56002.5600-
02 Apr 20242.46002.54002.46002.54002.5400-
28 Mar 20242.44002.46002.42002.46002.4600-
27 Mar 20242.42002.44002.42002.44002.4400-
26 Mar 20242.46002.46002.40002.40002.4000-
25 Mar 20242.40002.46002.38002.44002.4400500
22 Mar 20242.42002.46002.38002.38002.3800-
21 Mar 20242.48002.48002.38002.38002.3800-
20 Mar 20242.40002.46002.40002.42002.4200-
19 Mar 20242.38002.38002.34002.38002.3800-
18 Mar 20242.36002.44002.34002.34002.3400-
15 Mar 20242.36002.40002.32002.32002.3200-
14 Mar 20242.38002.38002.34002.34002.3400-
13 Mar 20242.34002.38002.34002.34002.3400-
12 Mar 20242.32002.34002.32002.32002.3200-
11 Mar 20242.24002.34002.22002.32002.3200-
08 Mar 20242.32002.32002.24002.24002.2400-
07 Mar 20242.28002.32002.26002.30002.3000-
06 Mar 20242.20002.28002.20002.28002.2800-
05 Mar 20242.18002.20002.18002.20002.2000-
04 Mar 20242.20002.20002.16002.18002.1800-
01 Mar 20242.22002.22002.16002.20002.2000-
29 Feb 20242.22002.22002.20002.22002.2200-
28 Feb 20242.22002.22002.20002.20002.2000-
27 Feb 20242.20002.22002.18002.22002.2200-
26 Feb 20242.20002.20002.18002.18002.1800-
23 Feb 20242.24002.24002.18002.20002.2000-
22 Feb 20242.20002.26002.20002.20002.2000-
21 Feb 20242.22002.24002.18002.18002.1800-
20 Feb 20242.26002.26002.20002.22002.2200200
19 Feb 20242.28002.28002.22002.22002.2200-
16 Feb 20242.28002.28002.16002.16002.1600-
15 Feb 20242.28002.28002.24002.24002.2400-
14 Feb 20242.24002.26002.20002.22002.2200-
13 Feb 20242.26002.30002.24002.26002.2600-
12 Feb 20242.14002.24002.14002.24002.2400-
09 Feb 20242.10002.12002.06002.12002.1200-
08 Feb 20242.18002.20002.12002.12002.1200-
07 Feb 20242.14002.18002.12002.18002.1800-
06 Feb 20242.22002.24002.20002.24002.2400-
05 Feb 20242.22002.24002.20002.22002.2200-
02 Feb 20242.32002.32002.16002.16002.1600-
01 Feb 20242.18002.26002.12002.12002.1200-
31 Jan 20242.14002.20002.14002.18002.1800-
30 Jan 20242.18002.18002.14002.16002.1600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...