Australia markets open in 5 hours 26 minutes

Forvia SE (0MGR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.47-0.44 (-2.43%)
At close: 05:18PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 202317.7517.9117.1917.4117.41456,604
15 Nov 202317.5017.9617.2317.7117.71467,512
14 Nov 202316.0117.4115.8017.1317.131,087,514
13 Nov 202316.0016.1715.6215.9315.93891,428
10 Nov 202316.3016.5515.5615.7715.77587,146
09 Nov 202316.8716.7916.4016.4716.47317,740
08 Nov 202316.5416.9216.4016.7616.76244,952
07 Nov 202317.2517.4916.5516.7916.79390,136
06 Nov 202317.5817.9117.2817.7217.721,141,707
03 Nov 202316.8117.5516.6417.1117.11690,919
02 Nov 202316.4017.0816.0916.8116.811,516,370
01 Nov 202315.8116.3115.5416.2216.22533,554
31 Oct 202315.5815.8915.4915.7615.76198,160
30 Oct 202315.7015.7315.2415.6915.69692,085
27 Oct 202315.2615.6914.9215.4515.45417,823
26 Oct 202315.4115.7014.9915.2015.20573,612
25 Oct 202315.9416.1415.5115.5915.59306,864
24 Oct 202316.1816.4315.9116.0016.00375,619
23 Oct 202316.1716.3415.8416.1316.13468,245
20 Oct 202316.2816.5815.7415.9615.961,837,256
19 Oct 202316.6016.8315.6016.1216.12491,911
18 Oct 202317.0017.1916.6516.8616.86590,173
17 Oct 202316.9317.0616.6416.9516.95259,472
16 Oct 202316.5517.0516.2616.6716.67332,553
13 Oct 202316.7917.1016.4916.8216.82477,536
12 Oct 202317.7017.7716.8817.3717.37604,333
11 Oct 202317.7218.2817.4817.6017.60336,120
10 Oct 202317.7018.3317.6918.2018.20260,143
09 Oct 202317.5517.8117.3317.5017.50537,284
06 Oct 202318.1518.3617.6417.8817.88788,979
05 Oct 202318.2518.2717.7017.9117.91563,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...