Ferguson plc (24W5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:12PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 181.65 | 181.65 | 179.25 | 179.25 | 179.25 | - |
| 20 June 2024 | 186.80 | 186.80 | 185.25 | 186.05 | 186.05 | - |
| 19 June 2024 | 186.75 | 186.75 | 184.35 | 185.20 | 185.20 | - |
| 18 June 2024 | 185.75 | 186.40 | 185.65 | 186.40 | 186.40 | - |
| 17 June 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 14 June 2024 | 192.60 | 192.60 | 188.70 | 189.50 | 189.50 | - |
| 14 June 2024 | 0.79 Dividend | |||||
| 13 June 2024 | 192.15 | 192.15 | 189.85 | 189.85 | 189.06 | - |
| 12 June 2024 | 187.10 | 191.25 | 187.05 | 191.25 | 190.45 | - |
| 11 June 2024 | 184.75 | 184.80 | 183.75 | 183.75 | 182.99 | - |
| 10 June 2024 | 183.80 | 183.80 | 182.10 | 182.10 | 181.34 | - |
| 07 June 2024 | 182.80 | 183.95 | 181.50 | 183.95 | 183.18 | - |
| 06 June 2024 | 184.20 | 184.35 | 183.10 | 184.20 | 183.43 | - |
| 05 June 2024 | 180.65 | 182.05 | 179.70 | 182.05 | 181.29 | - |
| 04 June 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.23 | - |
| 03 June 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 188.31 | - |
| 31 May 2024 | 188.70 | 189.80 | 187.25 | 187.25 | 186.47 | 1 |
| 30 May 2024 | 186.70 | 186.85 | 185.80 | 186.75 | 185.97 | - |
| 29 May 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 186.92 | - |
| 28 May 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 188.71 | - |
| 27 May 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 190.26 | - |
| 24 May 2024 | 191.05 | 191.05 | 190.65 | 190.65 | 189.86 | - |
| 23 May 2024 | 193.35 | 193.90 | 193.20 | 193.80 | 192.99 | - |
| 22 May 2024 | 194.20 | 194.20 | 191.95 | 191.95 | 191.15 | - |
| 21 May 2024 | 194.50 | 194.50 | 193.85 | 194.35 | 193.54 | - |
| 20 May 2024 | 192.80 | 194.40 | 192.80 | 193.05 | 192.25 | - |
| 17 May 2024 | 194.05 | 194.05 | 193.20 | 193.85 | 193.04 | - |
| 16 May 2024 | 201.90 | 201.90 | 197.05 | 197.05 | 196.23 | - |
| 15 May 2024 | 201.30 | 201.30 | 199.05 | 199.60 | 198.77 | - |
| 14 May 2024 | 202.80 | 202.80 | 199.60 | 199.90 | 199.07 | - |
| 13 May 2024 | 204.80 | 204.90 | 203.50 | 203.50 | 202.65 | - |
| 10 May 2024 | 204.40 | 205.40 | 202.90 | 203.00 | 202.16 | - |
| 09 May 2024 | 203.20 | 204.30 | 201.50 | 201.50 | 200.66 | - |
| 08 May 2024 | 202.90 | 204.10 | 201.60 | 201.60 | 200.76 | - |
| 07 May 2024 | 202.20 | 202.50 | 200.70 | 200.70 | 199.86 | - |
| 06 May 2024 | 201.00 | 202.00 | 201.00 | 202.00 | 201.16 | - |
| 03 May 2024 | 196.65 | 201.00 | 196.65 | 201.00 | 200.16 | - |
| 02 May 2024 | 195.55 | 197.70 | 195.55 | 195.70 | 194.89 | - |
| 30 Apr 2024 | 200.10 | 200.10 | 197.70 | 197.70 | 196.88 | - |
| 29 Apr 2024 | 198.45 | 199.50 | 198.45 | 199.40 | 198.57 | 2 |
| 26 Apr 2024 | 197.85 | 198.45 | 197.35 | 198.15 | 197.33 | - |
| 25 Apr 2024 | 194.00 | 194.00 | 191.95 | 193.75 | 192.94 | - |
| 24 Apr 2024 | 197.30 | 197.40 | 195.65 | 195.65 | 194.84 | - |
| 23 Apr 2024 | 194.50 | 195.30 | 194.05 | 195.30 | 194.49 | - |
| 22 Apr 2024 | 195.40 | 196.10 | 195.40 | 196.10 | 195.28 | - |
| 19 Apr 2024 | 195.05 | 196.00 | 195.05 | 195.15 | 194.34 | - |
| 18 Apr 2024 | 197.55 | 197.55 | 196.20 | 196.45 | 195.63 | - |
| 17 Apr 2024 | 202.00 | 202.00 | 199.95 | 201.70 | 200.86 | - |
| 16 Apr 2024 | 199.60 | 201.30 | 199.30 | 199.30 | 198.47 | - |
| 15 Apr 2024 | 202.70 | 203.30 | 202.50 | 202.50 | 201.66 | - |
| 12 Apr 2024 | 203.00 | 204.20 | 201.30 | 201.30 | 200.46 | - |
| 11 Apr 2024 | 204.10 | 204.20 | 199.70 | 200.80 | 199.96 | - |
| 10 Apr 2024 | 202.40 | 204.60 | 200.30 | 201.90 | 201.06 | - |
| 09 Apr 2024 | 204.90 | 205.20 | 202.20 | 202.20 | 201.36 | - |
| 08 Apr 2024 | 205.50 | 206.00 | 205.20 | 206.00 | 205.14 | - |
| 05 Apr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.95 | - |
| 04 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.96 | - |
| 03 Apr 2024 | 199.90 | 199.90 | 199.85 | 199.85 | 199.02 | - |
| 02 Apr 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.56 | - |
| 28 Mar 2024 | 202.00 | 202.00 | 199.00 | 202.00 | 201.16 | - |
| 27 Mar 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 201.16 | - |
| 26 Mar 2024 | 200.00 | 200.00 | 197.00 | 199.00 | 198.17 | - |
| 25 Mar 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 201.16 | - |
| 22 Mar 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 201.16 | - |
| 21 Mar 2024 | 198.00 | 200.00 | 195.00 | 200.00 | 199.17 | - |
| 20 Mar 2024 | 197.00 | 198.00 | 195.00 | 197.00 | 196.18 | - |
| 19 Mar 2024 | 190.00 | 194.00 | 189.00 | 194.00 | 193.19 | - |
| 18 Mar 2024 | 189.00 | 190.00 | 187.00 | 190.00 | 189.21 | - |
| 15 Mar 2024 | 189.00 | 189.00 | 187.00 | 188.00 | 187.22 | - |
| 14 Mar 2024 | 186.00 | 189.00 | 185.00 | 189.00 | 188.21 | - |
| 14 Mar 2024 | 0.79 Dividend | |||||
| 13 Mar 2024 | 186.00 | 186.00 | 184.00 | 186.00 | 184.44 | - |
| 12 Mar 2024 | 181.00 | 184.00 | 180.00 | 184.00 | 182.46 | - |
| 11 Mar 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 177.50 | - |
| 08 Mar 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 180.47 | - |
| 07 Mar 2024 | 184.00 | 184.00 | 182.00 | 184.00 | 182.46 | - |
| 06 Mar 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 184.44 | 3 |
| 05 Mar 2024 | 198.00 | 199.00 | 197.00 | 199.00 | 197.33 | 5 |
| 04 Mar 2024 | 197.00 | 197.00 | 194.00 | 197.00 | 195.35 | - |
| 01 Mar 2024 | 195.00 | 196.00 | 193.00 | 195.00 | 193.36 | - |
| 29 Feb 2024 | 195.00 | 195.00 | 190.00 | 190.00 | 188.41 | - |
| 28 Feb 2024 | 193.00 | 194.00 | 190.00 | 192.00 | 190.39 | - |
| 27 Feb 2024 | 194.00 | 194.00 | 191.00 | 193.00 | 191.38 | - |
| 26 Feb 2024 | 191.00 | 191.00 | 189.00 | 191.00 | 189.40 | - |
| 23 Feb 2024 | 191.00 | 191.00 | 188.00 | 189.00 | 187.41 | - |
| 22 Feb 2024 | 186.00 | 188.00 | 185.00 | 188.00 | 186.42 | - |
| 21 Feb 2024 | 186.00 | 186.00 | 183.00 | 184.00 | 182.46 | - |
| 20 Feb 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 178.49 | - |
| 19 Feb 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 180.47 | - |
| 16 Feb 2024 | 184.00 | 184.00 | 181.00 | 184.00 | 182.46 | - |
| 15 Feb 2024 | 180.00 | 180.00 | 178.00 | 179.00 | 177.50 | - |
| 14 Feb 2024 | 178.00 | 180.00 | 178.00 | 179.00 | 177.50 | - |
| 13 Feb 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 178.49 | - |
| 12 Feb 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 181.46 | - |
| 09 Feb 2024 | 183.00 | 184.00 | 180.00 | 184.00 | 182.46 | - |
| 08 Feb 2024 | 179.00 | 179.00 | 178.00 | 178.00 | 176.51 | - |
| 07 Feb 2024 | 179.00 | 180.00 | 176.00 | 179.00 | 177.50 | - |
| 06 Feb 2024 | 176.00 | 177.00 | 175.00 | 177.00 | 175.51 | - |
| 05 Feb 2024 | 177.00 | 177.00 | 175.00 | 176.00 | 174.52 | - |
| 02 Feb 2024 | 176.00 | 176.00 | 174.00 | 175.00 | 173.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.