Australia markets open in 6 hours 50 minutes

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:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20249.289.288.748.908.9070,573
05 Sept 20249.259.539.129.129.1244,709
04 Sept 20249.209.299.079.209.2047,207
03 Sept 20249.479.729.239.339.33127,757
02 Sept 20249.209.658.999.519.5196,646
30 Aug 20249.179.309.169.249.248,570
29 Aug 20249.329.379.119.169.16458,589
28 Aug 20249.619.599.329.429.4231,840
27 Aug 20249.749.909.569.709.7048,331
23 Aug 20249.439.729.469.699.69409,087
22 Aug 20249.499.679.439.529.52546,910
21 Aug 20249.409.539.399.479.47474,775
20 Aug 20249.709.549.339.499.49100,154
19 Aug 20249.659.549.369.489.4863,250
16 Aug 20249.759.609.359.439.4335,225
15 Aug 20249.499.579.349.579.5750,968
14 Aug 20249.059.479.159.279.2741,525
13 Aug 20249.259.238.989.189.1871,221
12 Aug 20249.199.219.079.179.171,086,863
09 Aug 20249.069.309.049.149.1470,842
08 Aug 20249.029.118.828.868.86142,009
07 Aug 20249.409.549.169.389.38447,915
06 Aug 20249.379.318.939.079.07752,056
05 Aug 20248.859.208.738.828.8271,771
02 Aug 202410.1610.169.359.779.77358,162
01 Aug 202410.9510.7310.3110.5210.5272,310
31 July 202410.7010.9410.8010.8710.8769,315
30 July 202410.6110.7710.4910.6710.6743,834
29 July 202410.5210.8410.4910.6510.6523,582
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...