Australia markets closed

Forvia SE (0MGR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.47-0.44 (-2.43%)
As of 06:18PM BST. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 202414.8115.0614.6514.7814.78266,837
10 Apr 202415.2715.7814.8315.2915.291,135,465
09 Apr 202414.7215.3214.6214.9414.94353,090
08 Apr 202414.4614.6814.3114.5914.59357,548
05 Apr 202414.5014.9414.2414.3814.38616,266
04 Apr 202414.9115.1114.7014.8714.87337,891
03 Apr 202413.9314.9613.7614.7614.76826,029
02 Apr 202414.1214.6013.9314.0514.05642,918
28 Mar 202414.0114.3613.9114.0614.06323,326
27 Mar 202413.8514.0013.5513.8713.87839,615
26 Mar 202413.4513.9013.2113.5513.55453,246
25 Mar 202413.8713.7713.3513.5513.55336,982
22 Mar 202413.6514.0013.5613.6813.68177,495
21 Mar 202413.7714.1013.5513.8213.82238,774
20 Mar 202413.2013.3813.0013.1813.18272,831
19 Mar 202413.5013.4513.1613.4213.42265,229
18 Mar 202413.2313.6613.1113.5013.50134,185
15 Mar 202413.1713.7513.1413.1913.19936,623
14 Mar 202413.1513.5313.1313.4713.471,284,644
13 Mar 202413.1013.4013.0813.1313.13413,872
12 Mar 202413.4013.7013.1313.2513.2596,804
11 Mar 202413.7913.7913.3413.5713.57508,952
08 Mar 202413.8614.1913.7814.0214.0223,885
07 Mar 202414.0514.0413.5813.8013.80592,195
06 Mar 202413.5514.0513.4913.9013.90371,607
05 Mar 202413.6013.8813.2013.5813.58292,673
04 Mar 202413.4614.0713.2413.7513.75485,004
01 Mar 202413.5013.7113.0513.3113.31364,745
29 Feb 202413.5513.5613.1613.1613.16562,967
28 Feb 202413.7814.0613.1513.4813.481,352,604
27 Feb 202413.2613.9313.1013.6613.66338,355
26 Feb 202413.7413.8612.9813.2713.271,304,970
23 Feb 202414.2614.1513.6313.9113.91562,609
22 Feb 202414.0314.4813.9314.1714.17440,469
21 Feb 202412.7613.9512.3713.1313.131,705,801
20 Feb 202414.1014.2712.1912.9812.982,175,209
19 Feb 202416.6517.0113.6615.0615.061,844,063
16 Feb 202415.9916.2315.6715.9415.94741,249
15 Feb 202415.7215.9415.3815.9015.90638,691
14 Feb 202415.5315.7315.3515.5515.55745,604
13 Feb 202415.8016.2215.5215.7915.79299,998
12 Feb 202415.8216.1415.5615.8615.86247,292
09 Feb 202415.4615.8215.4615.6315.63732,064
08 Feb 202415.2515.8915.2315.5815.58613,567
07 Feb 202415.8016.0015.2815.7915.791,116,035
06 Feb 202415.4915.6915.3015.6015.60335,756
05 Feb 202416.0615.9915.1515.5415.54428,056
02 Feb 202415.9016.2515.8315.9015.90607,851
01 Feb 202416.0116.1615.7015.7015.7068,481
31 Jan 202416.0216.4315.9816.0616.06394,676
30 Jan 202415.8516.3315.7216.1316.13377,938
29 Jan 202416.1015.9415.4615.8515.85312,634
26 Jan 202415.5515.9815.2915.7715.77483,595
25 Jan 202416.2116.1415.4415.6315.63569,617
24 Jan 202416.8617.0116.2116.3716.37469,208
23 Jan 202416.1316.8616.1316.5816.581,862,904
22 Jan 202416.3016.5115.8016.2416.241,533,405
19 Jan 202416.4417.1915.8516.0616.061,204,143
18 Jan 202417.1017.3816.7317.0417.041,150,765
17 Jan 202418.2518.1717.1317.2117.211,763,088
16 Jan 202419.2219.2318.3618.6718.67591,339
15 Jan 202419.4419.4719.0719.3219.32381,134
12 Jan 202419.6819.9319.4119.6319.63251,414
11 Jan 202420.0020.2219.6519.7619.76485,320
10 Jan 202419.9520.0019.7619.8919.89223,706
09 Jan 202420.0020.4519.8220.0520.05244,606
08 Jan 202419.6020.2919.5720.0020.00385,593
05 Jan 202419.1719.7719.0219.2519.25468,806
04 Jan 202419.4319.5719.0819.3719.37549,785
03 Jan 202420.2020.6319.2419.6019.60302,912
02 Jan 202420.6021.1820.3320.5020.50195,906
29 Dec 202320.4620.7720.4220.6220.62164,751
28 Dec 202320.6020.7820.4820.5820.58166,278
27 Dec 202320.5120.6820.4720.5320.5372,938
22 Dec 202320.8420.6620.3720.5120.51186,547
21 Dec 202320.5220.9420.3320.4920.49251,828
20 Dec 202320.9721.2220.7920.9620.96251,544
19 Dec 202320.9821.1720.6320.7320.73757,075
18 Dec 202320.7621.1420.3920.9620.96555,558
15 Dec 202320.8021.6120.7021.2521.251,285,456
14 Dec 202320.0020.8419.8220.8320.831,542,647
13 Dec 202318.9519.3318.8219.1919.19141,282
12 Dec 202319.1619.3918.9618.9618.96225,646
11 Dec 202319.1519.4418.9419.0419.04877,961
08 Dec 202318.8219.4218.6919.3119.31458,282
07 Dec 202318.5019.1218.3018.9018.90278,132
06 Dec 202318.3918.8117.8918.6418.64933,614
05 Dec 202318.1318.1017.5517.8617.86799,161
04 Dec 202318.4318.6118.0718.4018.40356,356
01 Dec 202318.1518.4318.0318.2718.27367,571
30 Nov 202318.0318.1917.8018.0118.01434,931
29 Nov 202317.1718.0417.0117.7217.72465,031
28 Nov 202317.0017.2216.8317.2217.22655,518
27 Nov 202317.0317.1616.8316.9416.94243,745
24 Nov 202317.1017.4216.7316.9616.96494,425
23 Nov 202316.9417.0916.5016.6116.61354,885
22 Nov 202316.8417.0416.7316.9516.95702,112
21 Nov 202317.4717.6616.8317.0517.05200,338
20 Nov 202317.4317.5517.1717.4817.48285,079
17 Nov 202317.2417.5317.0817.4317.431,102,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...