Quilter plc (2FQ0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2 |
| 06 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 03 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 02 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 30 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 26 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 25 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 24 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 18 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 Apr 2024 | 0.037 Dividend | |||||
| 17 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1130 | - |
| 16 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1420 | - |
| 15 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1227 | - |
| 12 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1420 | - |
| 11 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1227 | - |
| 10 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1130 | - |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1227 | - |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1130 | - |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1324 | - |
| 04 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1324 | - |
| 03 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1614 | - |
| 02 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1807 | - |
| 28 Mar 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1469 | - |
| 27 Mar 2024 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1527 | - |
| 26 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1575 | - |
| 25 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1575 | - |
| 22 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.1653 | - |
| 21 Mar 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1536 | - |
| 20 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1324 | - |
| 19 Mar 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1207 | - |
| 18 Mar 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1072 | - |
| 15 Mar 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.0995 | - |
| 14 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1120 | - |
| 13 Mar 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1333 | - |
| 12 Mar 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.0772 | - |
| 11 Mar 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.0849 | - |
| 08 Mar 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.0724 | - |
| 07 Mar 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1343 | - |
| 06 Mar 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1169 | - |
| 05 Mar 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1149 | - |
| 04 Mar 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1595 | - |
| 01 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0530 | - |
| 29 Feb 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0336 | - |
| 28 Feb 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0569 | - |
| 27 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0549 | - |
| 26 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1033 | - |
| 23 Feb 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1101 | - |
| 22 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1275 | - |
| 21 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1178 | - |
| 20 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1314 | - |
| 19 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1275 | - |
| 16 Feb 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1111 | - |
| 15 Feb 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1169 | - |
| 14 Feb 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1169 | - |
| 13 Feb 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1333 | - |
| 12 Feb 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1198 | - |
| 09 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1265 | - |
| 08 Feb 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1159 | - |
| 07 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1275 | - |
| 06 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1033 | - |
| 05 Feb 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1217 | - |
| 02 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1227 | - |
| 01 Feb 2024 | 1.1820 | 1.1870 | 1.1820 | 1.1870 | 1.1488 | 2 |
| 31 Jan 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1372 | - |
| 30 Jan 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1246 | - |
| 29 Jan 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1449 | - |
| 26 Jan 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1295 | - |
| 25 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1101 | - |
| 24 Jan 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.0753 | - |
| 23 Jan 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.0811 | - |
| 22 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0453 | - |
| 19 Jan 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.0791 | - |
| 18 Jan 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.0849 | - |
| 17 Jan 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.0995 | - |
| 16 Jan 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.0956 | - |
| 15 Jan 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1159 | - |
| 12 Jan 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1159 | - |
| 11 Jan 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1333 | - |
| 10 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1285 | - |
| 09 Jan 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1120 | - |
| 08 Jan 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.0946 | - |
| 05 Jan 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1014 | - |
| 04 Jan 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.0917 | - |
| 03 Jan 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.0869 | - |
| 02 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1101 | - |
| 29 Dec 2023 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1004 | - |
| 28 Dec 2023 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1043 | - |
| 27 Dec 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1053 | - |
| 22 Dec 2023 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1072 | - |
| 21 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1207 | - |
| 20 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0936 | - |
| 19 Dec 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.0956 | - |
| 18 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1178 | - |
| 15 Dec 2023 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.0975 | - |
| 14 Dec 2023 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0443 | - |
| 13 Dec 2023 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0520 | - |
| *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.