Australia markets closed

Forvia SE (0MGR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.19-0.28 (-1.58%)
At close: 08:35AM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202410.4810.7810.4510.6810.6854,766
25 July 202410.5710.499.9810.1210.12656,454
24 July 202410.5011.1010.1510.8310.83139,842
23 July 202410.7810.8410.5410.6810.68102,444
22 July 202410.5110.7310.3710.6310.631,469,338
19 July 202410.6511.0210.2710.4610.4670,966
18 July 202410.7711.1910.7611.0511.05162,160
17 July 202410.9311.0110.6710.8010.80178,853
16 July 202411.3511.1110.6510.8610.86505,422
15 July 202411.3011.4311.0411.0711.0721,015
12 July 202411.2611.3911.1211.1711.171,436,157
11 July 202410.7011.1310.7011.0011.0058,399
10 July 202410.7410.9010.6410.8310.8357,063
09 July 202411.2911.4210.4910.7310.731,873,534
08 July 202411.2211.4811.0511.2711.2752,020
05 July 202411.4011.5611.2311.3511.3532,583
04 July 202411.4711.7011.2311.3711.3788,212
03 July 202411.1011.4811.0011.3511.3528,227
02 July 202411.5011.3911.0711.3911.39126,720
01 July 202411.7411.9311.4011.5711.57202,847
28 June 202411.1111.2711.0611.2011.2082,346
27 June 202411.3511.4511.1911.4111.4183,234
26 June 202411.8011.8611.3011.5811.5841,396
25 June 202411.7312.2111.7811.8311.83541,412
24 June 202411.8112.3011.7112.1712.1743,987
21 June 202412.5512.2211.8412.0712.07111,931
20 June 202411.9812.2611.7011.9911.99197,928
19 June 202411.9511.8911.6111.7711.77137,115
18 June 202412.3912.4411.8611.9111.9159,304
17 June 202411.7612.2211.7612.1312.13526,867
14 June 202412.3912.4811.6912.1712.17259,815
13 June 202413.6513.0912.4912.5112.51122,300
12 June 202413.1413.5112.8913.4513.45725,813
11 June 202413.5013.6513.1213.4013.4069,449
10 June 202413.5513.5413.0413.4613.46701,975
07 June 202413.8713.9813.6613.7613.76330,216
06 June 202413.9414.0313.7313.8613.8669,843
05 June 202414.3014.4413.7714.3214.3292,561
04 June 202415.0015.0014.0014.2014.20106,026
04 June 20240.5 Dividend
03 June 202415.1915.8415.0515.5115.0127,071
31 May 202414.9215.2714.8815.0614.5749,443
30 May 202414.6915.2814.5715.1814.697,997
29 May 202414.9815.1614.6614.9714.49220,715
28 May 202414.9515.2614.9115.1614.6735,113
24 May 202414.6014.5414.2214.4513.98398,395
23 May 202414.9015.0914.4314.5014.03296,235
22 May 202415.3615.2814.8514.9914.5122,505
21 May 202415.6515.5115.2415.4014.9017,743
20 May 202416.0016.1015.6715.7115.2048,938
17 May 202416.4516.5015.8216.1215.607,859
16 May 202416.2016.4716.0216.2315.70160,447
15 May 202415.7916.3415.7116.0415.521,715,355
14 May 202415.2215.9915.0515.8915.3734,726
13 May 202414.7215.1514.6314.8914.41904,166
10 May 202414.7714.9814.6014.8614.3995,446
09 May 202414.7514.9414.7314.7714.3015,538
08 May 202415.4815.2514.7014.8514.37128,950
07 May 202415.4915.4815.3315.3614.8616,179
03 May 202415.3815.5715.1215.1314.64296,183
02 May 202415.1015.7014.9115.2814.7964,459
01 May 2024------
30 Apr 202415.0915.6414.8815.5515.051,887,453
29 Apr 202414.7614.9914.4714.5014.0321,572
26 Apr 202414.3014.6514.2114.4513.99289,847
25 Apr 202414.2914.5514.1614.2013.74208,635
24 Apr 202414.7214.8014.3314.3513.89164,791
23 Apr 202414.8114.9414.4114.6014.13622,525
22 Apr 202414.6014.9414.1514.6314.16277,765
19 Apr 202414.5514.7014.0214.1513.70190,246
18 Apr 202413.7514.7213.4514.6114.141,578,217
17 Apr 202413.5113.7513.4013.5713.13426,537
16 Apr 202413.9013.8813.5213.7113.27425,434
15 Apr 202414.7814.5713.9513.9513.501,325,834
12 Apr 202415.0815.1614.4614.4814.02357,050
11 Apr 202414.8115.0614.6514.7814.30266,837
10 Apr 202415.2715.7814.8315.2914.801,135,465
09 Apr 202414.7215.3214.6214.9414.45353,090
08 Apr 202414.4614.6814.3114.5914.12357,548
05 Apr 202414.5014.9414.2414.3813.92616,266
04 Apr 202414.9115.1114.7014.8714.39337,891
03 Apr 202413.9314.9613.7614.7614.28826,029
02 Apr 202414.1214.6013.9314.0513.60642,918
28 Mar 202414.0114.3613.9114.0613.60323,326
27 Mar 202413.8514.0013.5513.8713.43839,615
26 Mar 202413.4513.9013.2113.5513.12453,246
25 Mar 202413.8713.7713.3513.5513.11336,982
22 Mar 202413.6514.0013.5613.6813.24177,495
21 Mar 202413.7714.1013.5513.8213.37238,774
20 Mar 202413.2013.3813.0013.1812.76272,831
19 Mar 202413.5013.4513.1613.4212.98265,229
18 Mar 202413.2313.6613.1113.5013.07134,185
15 Mar 202413.1713.7513.1413.1912.77936,623
14 Mar 202413.1513.5313.1313.4713.031,284,644
13 Mar 202413.1013.4013.0813.1312.71413,872
12 Mar 202413.4013.7013.1313.2512.8296,804
11 Mar 202413.7913.7913.3413.5713.13508,952
08 Mar 202413.8614.1913.7814.0213.5723,885
07 Mar 202414.0514.0413.5813.8013.36592,195
06 Mar 202413.5514.0513.4913.9013.45371,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...