UK markets open in 7 hours 41 minutes
NIKKEI 225
38,054.13 -502.74 (-1.30%) HANG SENG
18,230.19 -246.82 (-1.34%) CRUDE OIL
77.76 -0.15 (-0.19%) GOLD FUTURES
2,364.50 -2.00 (-0.08%) DOW
38,111.48 -330.06 (-0.86%) Bitcoin GBP
53,705.43 +585.91 (+1.10%)
Simpson Manufacturing Co., Inc. (TWL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:55PM CEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 151.70 | 154.90 | 151.70 | 154.30 | 154.30 | 12 |
| 29 May 2024 | 154.00 | 154.00 | 152.90 | 153.90 | 153.90 | - |
| 28 May 2024 | 158.10 | 158.70 | 155.10 | 155.10 | 155.10 | - |
| 27 May 2024 | 158.30 | 158.40 | 157.80 | 158.40 | 158.40 | - |
| 24 May 2024 | 156.80 | 159.10 | 156.80 | 159.10 | 159.10 | - |
| 23 May 2024 | 158.10 | 158.30 | 156.30 | 157.20 | 157.20 | - |
| 22 May 2024 | 158.00 | 160.40 | 158.00 | 158.80 | 158.80 | - |
| 21 May 2024 | 156.70 | 158.60 | 156.70 | 158.60 | 158.60 | - |
| 20 May 2024 | 153.60 | 158.40 | 153.60 | 157.60 | 157.60 | - |
| 17 May 2024 | 154.90 | 155.80 | 153.80 | 153.80 | 153.80 | - |
| 16 May 2024 | 160.30 | 160.30 | 156.00 | 156.00 | 156.00 | - |
| 15 May 2024 | 161.10 | 164.30 | 161.10 | 161.40 | 161.40 | - |
| 14 May 2024 | 160.40 | 162.80 | 160.40 | 162.50 | 162.50 | - |
| 13 May 2024 | 162.40 | 163.80 | 161.50 | 161.50 | 161.50 | - |
| 10 May 2024 | 163.80 | 164.10 | 162.90 | 163.60 | 163.60 | - |
| 09 May 2024 | 163.10 | 164.20 | 162.30 | 163.90 | 163.90 | - |
| 08 May 2024 | 166.50 | 166.70 | 164.50 | 164.50 | 164.50 | - |
| 07 May 2024 | 169.20 | 169.20 | 167.60 | 167.70 | 167.70 | - |
| 06 May 2024 | 167.20 | 169.90 | 167.20 | 169.50 | 169.50 | - |
| 03 May 2024 | 165.80 | 168.30 | 165.80 | 168.00 | 168.00 | - |
| 02 May 2024 | 162.80 | 166.00 | 162.80 | 165.50 | 165.50 | - |
| 30 Apr 2024 | 162.90 | 164.30 | 162.90 | 163.00 | 163.00 | - |
| 29 Apr 2024 | 161.20 | 166.10 | 161.20 | 163.80 | 163.80 | - |
| 26 Apr 2024 | 158.30 | 162.60 | 158.30 | 162.60 | 162.60 | 12 |
| 25 Apr 2024 | 156.90 | 159.10 | 156.20 | 159.10 | 159.10 | - |
| 24 Apr 2024 | 157.20 | 158.80 | 156.10 | 158.70 | 158.70 | - |
| 23 Apr 2024 | 159.10 | 159.10 | 153.60 | 157.60 | 157.60 | - |
| 22 Apr 2024 | 172.20 | 173.10 | 172.20 | 173.10 | 173.10 | - |
| 19 Apr 2024 | 168.90 | 172.80 | 168.10 | 172.80 | 172.80 | - |
| 18 Apr 2024 | 166.70 | 171.40 | 166.70 | 170.90 | 170.90 | - |
| 17 Apr 2024 | 172.70 | 173.20 | 167.90 | 167.90 | 167.90 | - |
| 16 Apr 2024 | 173.20 | 173.60 | 170.60 | 173.60 | 173.60 | - |
| 15 Apr 2024 | 172.90 | 174.10 | 172.70 | 174.10 | 174.10 | - |
| 12 Apr 2024 | 171.50 | 173.70 | 171.50 | 173.70 | 173.70 | - |
| 11 Apr 2024 | 168.50 | 172.50 | 168.50 | 172.00 | 172.00 | - |
| 10 Apr 2024 | 174.80 | 174.80 | 169.50 | 169.90 | 169.90 | - |
| 09 Apr 2024 | 175.90 | 175.90 | 172.60 | 175.50 | 175.50 | - |
| 08 Apr 2024 | 178.40 | 180.50 | 177.10 | 177.10 | 177.10 | - |
| 05 Apr 2024 | 176.40 | 180.20 | 176.40 | 179.40 | 179.40 | - |
| 04 Apr 2024 | 180.60 | 182.40 | 177.10 | 177.10 | 177.10 | - |
| 03 Apr 2024 | 180.40 | 182.90 | 180.20 | 181.90 | 181.90 | - |
| 03 Apr 2024 | 0.27 Dividend | |||||
| 02 Apr 2024 | 186.20 | 186.20 | 180.60 | 182.10 | 181.83 | - |
| 28 Mar 2024 | 186.10 | 190.50 | 186.10 | 188.70 | 188.42 | - |
| 27 Mar 2024 | 182.80 | 186.70 | 182.80 | 186.20 | 185.92 | - |
| 26 Mar 2024 | 181.60 | 184.50 | 181.60 | 183.20 | 182.93 | - |
| 25 Mar 2024 | 185.20 | 185.70 | 181.60 | 181.60 | 181.33 | - |
| 22 Mar 2024 | 188.00 | 188.10 | 185.50 | 185.50 | 185.22 | - |
| 21 Mar 2024 | 183.40 | 190.20 | 183.40 | 187.70 | 187.42 | - |
| 20 Mar 2024 | 181.00 | 183.10 | 180.80 | 183.10 | 182.83 | - |
| 19 Mar 2024 | 178.60 | 182.00 | 178.60 | 180.90 | 180.63 | - |
| 18 Mar 2024 | 179.10 | 181.90 | 178.50 | 178.50 | 178.24 | 154 |
| 15 Mar 2024 | 181.00 | 182.80 | 178.90 | 178.90 | 178.63 | - |
| 14 Mar 2024 | 183.00 | 183.00 | 179.80 | 180.90 | 180.63 | - |
| 13 Mar 2024 | 183.50 | 185.60 | 182.70 | 182.70 | 182.43 | - |
| 12 Mar 2024 | 186.70 | 187.90 | 183.40 | 183.40 | 183.13 | - |
| 11 Mar 2024 | 191.90 | 191.90 | 186.70 | 186.70 | 186.42 | - |
| 08 Mar 2024 | 194.90 | 198.70 | 193.30 | 194.00 | 193.71 | - |
| 07 Mar 2024 | 193.10 | 196.20 | 193.10 | 196.00 | 195.71 | - |
| 06 Mar 2024 | 191.20 | 194.50 | 191.20 | 194.40 | 194.11 | - |
| 05 Mar 2024 | 193.80 | 195.00 | 193.10 | 193.10 | 192.81 | - |
| 04 Mar 2024 | 191.40 | 197.30 | 191.40 | 195.40 | 195.11 | - |
| 01 Mar 2024 | 192.10 | 193.80 | 191.20 | 192.90 | 192.61 | - |
| 29 Feb 2024 | 191.30 | 193.00 | 191.30 | 192.90 | 192.61 | - |
| 28 Feb 2024 | 190.00 | 192.20 | 190.00 | 192.20 | 191.92 | - |
| 27 Feb 2024 | 182.50 | 189.80 | 182.50 | 189.80 | 189.52 | - |
| 26 Feb 2024 | 183.30 | 184.80 | 183.30 | 183.40 | 183.13 | - |
| 23 Feb 2024 | 179.20 | 184.70 | 179.20 | 184.70 | 184.43 | - |
| 22 Feb 2024 | 177.30 | 182.20 | 177.30 | 179.20 | 178.93 | - |
| 21 Feb 2024 | 177.10 | 178.40 | 177.10 | 178.00 | 177.74 | - |
| 20 Feb 2024 | 177.00 | 177.40 | 176.20 | 177.40 | 177.14 | - |
| 19 Feb 2024 | 177.90 | 178.20 | 177.90 | 178.00 | 177.74 | - |
| 16 Feb 2024 | 180.70 | 180.70 | 179.00 | 179.00 | 178.73 | - |
| 15 Feb 2024 | 176.90 | 181.10 | 176.80 | 181.10 | 180.83 | - |
| 14 Feb 2024 | 172.40 | 177.40 | 172.40 | 177.40 | 177.14 | - |
| 13 Feb 2024 | 179.50 | 179.50 | 172.70 | 172.70 | 172.44 | - |
| 12 Feb 2024 | 177.00 | 180.70 | 177.00 | 180.70 | 180.43 | - |
| 09 Feb 2024 | 175.40 | 179.10 | 175.40 | 178.30 | 178.04 | - |
| 08 Feb 2024 | 168.30 | 176.30 | 168.30 | 176.30 | 176.04 | - |
| 07 Feb 2024 | 166.70 | 170.40 | 166.70 | 169.40 | 169.15 | 45 |
| 06 Feb 2024 | 169.60 | 178.50 | 163.70 | 167.00 | 166.75 | 10 |
| 05 Feb 2024 | 172.20 | 172.20 | 169.30 | 172.00 | 171.74 | - |
| 02 Feb 2024 | 169.70 | 173.50 | 167.40 | 173.50 | 173.24 | - |
| 01 Feb 2024 | 166.50 | 170.10 | 166.50 | 170.10 | 169.85 | - |
| 31 Jan 2024 | 172.90 | 173.00 | 167.50 | 167.50 | 167.25 | - |
| 30 Jan 2024 | 171.30 | 173.80 | 171.30 | 173.80 | 173.54 | - |
| 29 Jan 2024 | 166.80 | 171.60 | 166.80 | 171.60 | 171.35 | - |
| 26 Jan 2024 | 166.60 | 168.40 | 166.60 | 168.00 | 167.75 | - |
| 25 Jan 2024 | 164.50 | 168.10 | 164.50 | 168.10 | 167.85 | - |
| 24 Jan 2024 | 166.30 | 166.90 | 165.10 | 165.10 | 164.86 | - |
| 23 Jan 2024 | 169.30 | 169.30 | 166.70 | 167.60 | 167.35 | - |
| 22 Jan 2024 | 166.10 | 170.70 | 166.10 | 170.70 | 170.45 | - |
| 19 Jan 2024 | 167.60 | 167.60 | 165.30 | 167.20 | 166.95 | - |
| 18 Jan 2024 | 164.90 | 168.60 | 164.90 | 168.60 | 168.35 | - |
| 17 Jan 2024 | 164.70 | 166.60 | 164.70 | 166.10 | 165.85 | - |
| 16 Jan 2024 | 165.20 | 165.70 | 164.30 | 165.70 | 165.45 | - |
| 15 Jan 2024 | 165.10 | 165.10 | 164.70 | 164.70 | 164.46 | - |
| 12 Jan 2024 | 166.60 | 166.60 | 164.90 | 165.90 | 165.65 | - |
| 11 Jan 2024 | 166.30 | 167.60 | 164.70 | 167.60 | 167.35 | - |
| 10 Jan 2024 | 167.00 | 167.70 | 166.70 | 167.00 | 166.75 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.