UK markets closed

Schibsted ASA (XPG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
27.96+1.28 (+4.80%)
At close: 03:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.8828.1026.8827.9627.96-
02 May 202426.7626.9026.5226.6826.68-
30 Apr 202426.4626.7625.9426.7626.76-
29 Apr 202427.0427.0425.8226.4626.46-
29 Apr 20242 Dividend
26 Apr 202427.0027.6026.4027.2425.24-
25 Apr 202427.5627.5626.8227.0425.05-
24 Apr 202427.5627.7427.4827.6425.61-
23 Apr 202427.3427.4827.0427.4825.46-
22 Apr 202426.9227.2826.8627.2225.22-
19 Apr 202426.5827.1426.3626.9424.96-
18 Apr 202426.6426.6425.8826.6024.65-
17 Apr 202426.7626.7626.5226.6424.68-
16 Apr 202426.8226.8226.5226.5424.59-
15 Apr 202427.5227.5227.2627.2625.26-
12 Apr 202428.1628.2427.8627.8825.83-
11 Apr 202428.5228.5228.1628.2626.19-
10 Apr 202428.8028.8028.3828.5026.41-
09 Apr 202429.2829.3028.7628.7826.67-
08 Apr 202430.1830.3230.1630.1627.95-
05 Apr 202429.5230.4829.5230.4828.24-
04 Apr 202429.5629.7029.4829.7027.52-
03 Apr 202428.9229.5228.5229.5227.35-
02 Apr 202429.0429.0428.2028.5626.46-
28 Mar 202429.2029.2029.1429.1727.03-
27 Mar 202428.9029.3628.5829.2727.12-
26 Mar 202427.5328.8827.4728.6226.52-
25 Mar 202429.0929.2228.8728.8726.75-
22 Mar 202426.7926.7926.7926.7924.82-
21 Mar 202427.6127.6126.9026.9024.92-
20 Mar 202427.9927.9927.1727.5625.54-
19 Mar 202428.5228.8128.0028.0025.94-
18 Mar 202428.5228.9428.5228.5926.49-
15 Mar 202428.6828.6827.9728.6126.51-
14 Mar 202428.5428.6127.5428.4326.34-
13 Mar 202428.4728.6528.2928.6426.54-
12 Mar 202427.4328.5027.4328.3426.26-
11 Mar 202428.0528.0527.3227.4125.40-
08 Mar 202427.9828.3127.7928.3126.23-
07 Mar 202426.7927.9726.7927.9725.92-
06 Mar 202426.7826.9926.4026.9925.01-
05 Mar 202426.6726.9726.5826.8524.88-
04 Mar 202427.1427.1426.6126.6724.71-
01 Mar 202427.3127.4326.9127.4325.42-
29 Feb 202427.5227.5227.2227.4125.40-
28 Feb 202427.5427.5427.3127.4825.46-
27 Feb 202428.3528.3527.6227.6225.59-
26 Feb 202427.8328.1627.7928.1626.09-
23 Feb 202428.0528.3027.9027.9625.91-
22 Feb 202428.3028.3027.9628.1826.11-
21 Feb 202429.1029.1028.5828.5826.48-
20 Feb 202429.3129.3128.5328.7626.65-
19 Feb 202429.1329.2528.8629.1627.02-
16 Feb 202429.1429.2128.8629.0726.94-
15 Feb 202428.6329.2428.6329.2427.09-
14 Feb 202428.0528.7728.0528.6626.56-
13 Feb 202428.5628.5628.2328.4426.35-
12 Feb 202427.8828.4027.7428.3226.24-
09 Feb 202428.0528.0527.4927.9125.86-
08 Feb 202427.7528.5627.7528.2926.21-
07 Feb 202427.1127.8926.9127.8925.84-
06 Feb 202426.0926.7026.0926.7024.74-
05 Feb 202426.5626.7426.2926.4124.47-
02 Feb 202427.5427.6426.6726.6724.71-
01 Feb 202428.2128.2127.1227.5125.49-
31 Jan 202428.4428.4928.3928.4526.36-
30 Jan 202428.3328.6728.1828.5326.44-
29 Jan 202428.1828.3928.0528.2226.15-
26 Jan 202428.1928.4427.6028.4426.35-
25 Jan 202427.8428.1627.5928.1626.09-
24 Jan 202427.1827.7927.1827.6125.58-
23 Jan 202427.2027.4226.9427.1625.17-
22 Jan 202426.8127.3326.8127.3325.32-
19 Jan 202426.0326.7826.0326.7824.81-
18 Jan 202425.5226.0025.5226.0024.09-
17 Jan 202425.2525.4625.0525.4323.56-
16 Jan 202424.8725.4524.6925.3223.46-
15 Jan 202425.2225.2225.1025.1323.2860
12 Jan 202425.4425.5625.3825.5123.64-
11 Jan 202425.3925.6125.1725.1723.32-
10 Jan 202425.5925.6525.4425.6523.77-
09 Jan 202425.4525.6525.4525.5323.66-
08 Jan 202425.2625.5325.1225.5323.66-
05 Jan 202425.7125.7125.5825.6423.76-
04 Jan 202425.6525.8025.2725.2723.41-
03 Jan 202425.4625.4625.1725.3923.53-
02 Jan 202424.8624.8624.8624.8623.03-
29 Dec 202326.0126.0125.8425.8423.94-
28 Dec 202325.8725.8725.5725.5723.69-
27 Dec 202325.7625.7625.7625.7623.87-
22 Dec 202326.0926.0926.0926.0924.17-
21 Dec 202325.8325.8325.8325.8323.93-
20 Dec 202326.7326.7326.7326.7324.77-
19 Dec 202326.8526.8526.8526.8524.88-
18 Dec 202327.0227.0227.0227.0225.04-
15 Dec 202326.5027.0126.5027.0025.02-
14 Dec 202326.1926.5326.1926.5324.58-
13 Dec 202326.1426.4325.9925.9924.08-
12 Dec 202326.7526.7525.7725.7723.88-
11 Dec 202324.2227.1724.2226.6524.69248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...