Australia markets closed

Quilter PLC (2FQ0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.13000.0000 (0.00%)
At close: 03:53PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.12001.13001.12001.13001.1300-
18 Apr 20241.16001.16001.13001.13001.1300-
18 Apr 20240.037 Dividend
17 Apr 20241.15001.17001.15001.17001.1330-
16 Apr 20241.17001.18001.16001.16001.1233-
15 Apr 20241.16001.19001.16001.19001.1524-
12 Apr 20241.18001.21001.17001.17001.1330-
11 Apr 20241.16001.19001.16001.19001.1524-
10 Apr 20241.15001.20001.15001.17001.1330-
09 Apr 20241.16001.18001.16001.17001.1330-
08 Apr 20241.16001.18001.16001.17001.1330-
05 Apr 20241.17001.17001.17001.17001.1330-
04 Apr 20241.18001.18001.18001.18001.1427-
03 Apr 20241.21001.21001.20001.20001.1621-
02 Apr 20241.22001.22001.22001.22001.1814-
28 Mar 20241.19321.22541.19321.22541.1866-
27 Mar 20241.20041.21861.20041.21201.1737-
26 Mar 20241.20481.21561.20441.21561.1772-
25 Mar 20241.20521.21681.19921.21341.1750-
22 Mar 20241.21261.21681.20361.21561.1772-
21 Mar 20241.20061.22041.20061.21841.1799-
20 Mar 20241.18041.21061.18041.21061.1723-
19 Mar 20241.16701.18821.16701.18821.1506-
18 Mar 20241.15461.17801.15441.17181.1347-
15 Mar 20241.14581.17201.14581.17201.1349-
14 Mar 20241.15901.17021.15901.15941.1227-
13 Mar 20241.17981.19781.17481.17781.1406-
12 Mar 20241.12321.15401.12321.15401.1175-
11 Mar 20241.13101.14161.13041.14161.1055-
08 Mar 20241.11821.12101.11481.12101.0855-
07 Mar 20241.18121.18121.12061.13281.0970-
06 Mar 20241.16301.18061.14401.17641.1392-
05 Mar 20241.16181.17401.16181.16821.1313-
04 Mar 20241.20621.20621.15921.16461.1278-
01 Mar 20241.09941.11741.09921.11541.0801-
29 Feb 20241.08001.11041.08001.11041.0753-
28 Feb 20241.10321.10321.08201.08561.0513-
27 Feb 20241.10101.11561.10081.11361.0784-
26 Feb 20241.14981.14981.11281.11281.0776-
23 Feb 20241.15741.16501.15541.15541.1189-
22 Feb 20241.17501.19881.16641.16641.1295-
21 Feb 20241.16401.19401.16401.18181.1444-
20 Feb 20241.17901.18881.17221.17461.1375-
19 Feb 20241.17481.19301.17481.19301.1553-
16 Feb 20241.15821.19241.15821.17921.1419-
15 Feb 20241.16341.16661.16281.16461.1278-
14 Feb 20241.16081.17941.16041.17641.1392-
13 Feb 20241.18241.20001.18141.18581.1483-
12 Feb 20241.16701.19201.16701.19201.1543-
09 Feb 20241.17361.18281.17361.18021.1429-
08 Feb 20241.16221.19741.16221.18621.1487-
07 Feb 20241.17501.18461.17501.17901.1417-
06 Feb 20241.15021.18181.15021.18181.1444-
05 Feb 20241.16781.18141.16741.16741.1305-
02 Feb 20241.16921.19461.16921.18421.1468-
01 Feb 20241.19101.19621.18141.18961.1520-
31 Jan 20241.18381.19181.18001.18961.1520-
30 Jan 20241.17141.20601.17121.19141.1537-
29 Jan 20241.19241.20221.17521.17821.1409-
26 Jan 20241.17581.21701.17581.21701.1785-
25 Jan 20241.15721.18741.15721.18741.1498-
24 Jan 20241.12221.18941.12221.16141.1247-
23 Jan 20241.12801.13581.11681.13581.0999-
22 Jan 20241.09141.11341.09141.11341.0782-
19 Jan 20241.12641.12641.09781.09781.0631-
18 Jan 20241.13101.13841.12961.13801.1020-
17 Jan 20241.14881.14941.12461.12821.0925-
16 Jan 20241.14181.15441.14181.15141.1150-
15 Jan 20241.14101.14401.14021.14401.1078-
12 Jan 20241.16301.16301.12241.15061.1142-
11 Jan 20241.18061.20201.18061.19601.1582-
10 Jan 20241.17601.19541.17601.18621.1487-
09 Jan 20241.15921.18121.15921.18121.1438-
08 Jan 20241.14101.15581.13981.15461.1181-
05 Jan 20241.14861.14861.14861.14861.1123-
04 Jan 20241.13881.13881.13881.13881.1028-
03 Jan 20241.13301.14381.13261.13621.1003-
02 Jan 20241.15681.16001.14601.15541.1189-
29 Dec 20231.14721.16961.14721.16961.1326-
28 Dec 20231.15141.15141.14421.14421.1080-
27 Dec 20231.15161.15681.15161.15681.1202-
22 Dec 20231.15461.16341.15461.16341.1266-
21 Dec 20231.16821.16861.15561.16201.1253-
20 Dec 20231.13821.17501.13821.17501.1378-
19 Dec 20231.14261.15821.14241.14481.1086-
18 Dec 20231.16441.17601.14221.14321.1070-
15 Dec 20231.14481.17981.14481.17781.1406-
14 Dec 20231.09081.14801.09081.14321.1070-
13 Dec 20231.09841.10201.09841.09881.0641-
12 Dec 20231.13021.13381.10961.11421.0790-
11 Dec 20231.12101.14781.12101.14781.1115-
08 Dec 20231.11781.14441.11781.13841.1024-
07 Dec 20231.09681.10601.09661.10461.0697-
06 Dec 20231.07581.10561.07561.10181.0670-
05 Dec 20231.08661.10061.07421.08501.0507-
04 Dec 20231.07221.10081.07221.09981.0650-
01 Dec 20231.05081.09121.05081.07581.0418-
30 Nov 20231.05301.07761.05301.07761.0435-
29 Nov 20231.05101.06561.05101.06561.0319-
28 Nov 20231.04601.06261.04601.06061.0271-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...