Australia markets open in 9 hours 45 minutes

Uniphar PLC (0NR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.0988-0.0086 (-0.78%)
As of 02:55PM CET. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20242.65502.69502.65502.69502.6950-
27 Feb 20242.74502.76502.70502.72002.7200-
26 Feb 20242.75002.80002.74502.80002.8000-
23 Feb 20242.75002.75002.75002.75002.7500-
22 Feb 20242.74002.74002.74002.74002.7400-
21 Feb 20242.80002.96502.80002.96502.9650-
20 Feb 20242.76502.76502.76502.76502.7650-
19 Feb 20242.75002.95502.75002.95502.9550-
16 Feb 20242.78502.78502.78502.78502.7850-
15 Feb 20242.70002.91502.70002.70002.7000-
14 Feb 20242.76502.76502.76502.76502.7650-
13 Feb 20242.80002.80002.80002.80002.8000-
12 Feb 20242.80002.80002.80002.80002.8000-
09 Feb 20242.75002.75002.75002.75002.7500-
08 Feb 20242.81002.81002.81002.81002.8100-
07 Feb 20242.80002.80002.80002.80002.8000-
06 Feb 20242.85502.85502.85502.85502.8550-
05 Feb 20242.91002.91002.91002.91002.9100-
02 Feb 20242.80002.80002.80002.80002.8000-
01 Feb 20242.74502.81502.71002.77502.7750-
31 Jan 20242.66002.75002.66002.75002.7500-
30 Jan 20242.56502.56502.54002.54002.5400-
29 Jan 20242.57002.57002.57002.57002.5700-
26 Jan 20242.54002.54002.54002.54002.5400-
25 Jan 20242.55002.55002.55002.55002.5500-
24 Jan 20242.52502.52502.52502.52502.5250-
23 Jan 20242.47002.78002.47002.78002.780097
22 Jan 20242.44502.44502.44502.44502.4450-
19 Jan 20242.44002.44002.44002.44002.4400-
18 Jan 20242.44002.44002.44002.44002.4400-
17 Jan 20242.48002.48002.48002.48002.4800-
16 Jan 20242.43002.47002.43002.45502.4550-
15 Jan 20242.41502.41502.41502.41502.4150-
12 Jan 20242.41502.41502.41502.41502.4150-
11 Jan 20242.49502.49502.49502.49502.4950-
10 Jan 20242.50002.50002.50002.50002.5000-
09 Jan 20242.53002.53002.53002.53002.5300-
08 Jan 20242.51002.51002.51002.51002.5100-
05 Jan 20242.56502.56502.56502.56502.5650-
04 Jan 20242.56502.56502.56502.56502.5650-
03 Jan 20242.48502.48502.48502.48502.4850-
02 Jan 20242.48502.48502.48502.48502.4850-
29 Dec 20232.48502.48502.48502.48502.4850-
28 Dec 20232.48002.48002.48002.48002.4800-
27 Dec 20232.43502.43502.43502.43502.4350-
22 Dec 20232.44002.44002.44002.44002.4400-
21 Dec 20232.44002.44002.44002.44002.4400-
20 Dec 20232.45002.45002.44002.44502.4450-
19 Dec 20232.40502.41502.40502.41502.4150-
18 Dec 20232.41002.41002.40502.40502.4050-
15 Dec 20232.27502.45002.27502.45002.4500-
14 Dec 20232.31502.31502.31502.31502.3150-
13 Dec 20232.27502.27502.27502.27502.2750-
12 Dec 20232.19502.19502.19502.19502.1950-
11 Dec 20232.16502.16502.16502.16502.1650-
08 Dec 20232.11002.11002.11002.11002.1100-
07 Dec 20232.08002.08002.08002.08002.0800-
06 Dec 20232.06002.08002.06002.08002.0800-
05 Dec 20232.09002.09502.05502.09502.0950-
04 Dec 20232.05502.05502.05502.05502.0550-
01 Dec 20232.04002.04002.04002.04002.0400-
30 Nov 20232.04002.04002.04002.04002.0400-
29 Nov 20232.01002.03501.98002.03502.0350-
28 Nov 20232.03002.03002.03002.03002.0300-
27 Nov 20232.03002.03002.03002.03002.0300-
24 Nov 20232.02502.02502.02502.02502.0250-
23 Nov 20232.02002.02502.02002.02502.0250-
22 Nov 20232.05502.05502.05502.05502.0550-
21 Nov 20232.02502.05502.02502.05502.0550-
20 Nov 20232.06002.06002.06002.06002.0600-
17 Nov 20232.08002.08002.08002.08002.0800-
16 Nov 20232.08002.08002.08002.08002.0800-
15 Nov 20232.08502.09002.08502.08502.0850-
14 Nov 20232.15002.15002.15002.15002.1500-
13 Nov 20232.17502.17502.17502.17502.1750-
10 Nov 20232.19002.19002.17002.17002.1700-
09 Nov 20232.19002.20002.18502.18502.1850-
08 Nov 20232.20502.20502.18002.18002.1800-
07 Nov 20232.27502.27502.25002.25002.2500-
06 Nov 20232.27502.27502.27502.27502.2750-
03 Nov 20232.25002.29002.25002.25502.2550-
02 Nov 20232.13502.28002.13502.28002.2800-
01 Nov 20232.04502.04502.04502.04502.0450-
31 Oct 20232.02002.02002.02002.02002.0200-
30 Oct 20232.03002.03002.03002.03002.0300-
27 Oct 20232.05502.05502.05502.05502.0550-
26 Oct 20232.02002.02002.02002.02002.0200-
25 Oct 20232.09002.09002.02002.02002.0200-
24 Oct 20232.09002.09002.09002.09002.0900-
23 Oct 20232.09002.09002.09002.09002.0900-
20 Oct 20232.11002.11002.11002.11002.1100-
19 Oct 20232.14002.14002.14002.14002.1400-
18 Oct 20232.10002.10002.10002.10002.1000-
17 Oct 20232.10502.10502.10502.10502.1050-
16 Oct 20232.12502.12502.12502.12502.1250-
13 Oct 20232.18002.18002.13002.13002.1300-
12 Oct 20232.15502.15502.15002.15502.1550-
11 Oct 20232.15502.15502.15002.15502.1550-
10 Oct 20232.22002.22002.22002.22002.2200-
09 Oct 20232.28502.28502.28502.28502.2850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...