Quilter PLC (2FQ0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:43PM CEST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | - |
| 10 Oct 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | - |
| 09 Oct 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | - |
| 08 Oct 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | - |
| 07 Oct 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | - |
| 04 Oct 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | - |
| 03 Oct 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | - |
| 02 Oct 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | - |
| 01 Oct 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | - |
| 30 Sept 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | - |
| 27 Sept 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | - |
| 26 Sept 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | - |
| 25 Sept 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | - |
| 24 Sept 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | - |
| 23 Sept 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | - |
| 20 Sept 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | - |
| 19 Sept 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | - |
| 18 Sept 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | - |
| 17 Sept 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | - |
| 16 Sept 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | - |
| 13 Sept 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | - |
| 12 Sept 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 11 Sept 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | - |
| 10 Sept 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | - |
| 09 Sept 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | - |
| 06 Sept 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | - |
| 05 Sept 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | - |
| 04 Sept 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | - |
| 03 Sept 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 Sept 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | - |
| 30 Aug 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | - |
| 29 Aug 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | - |
| 29 Aug 2024 | 0.017 Dividend | |||||
| 28 Aug 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6330 | - |
| 27 Aug 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6330 | - |
| 26 Aug 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6429 | - |
| 23 Aug 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6330 | - |
| 22 Aug 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6330 | - |
| 21 Aug 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6231 | - |
| 20 Aug 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6600 | 1.6429 | - |
| 19 Aug 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6429 | - |
| 16 Aug 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6429 | - |
| 15 Aug 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6627 | - |
| 14 Aug 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6330 | - |
| 13 Aug 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6033 | - |
| 12 Aug 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6033 | - |
| 09 Aug 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5637 | - |
| 08 Aug 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4845 | - |
| 07 Aug 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5043 | - |
| 06 Aug 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4450 | - |
| 05 Aug 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4351 | - |
| 02 Aug 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5043 | - |
| 01 Aug 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5538 | - |
| 31 July 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5241 | - |
| 30 July 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5043 | - |
| 29 July 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4746 | - |
| 26 July 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4252 | - |
| 25 July 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4252 | - |
| 24 July 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4450 | - |
| 23 July 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4252 | - |
| 22 July 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4252 | - |
| 19 July 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4153 | - |
| 18 July 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4252 | - |
| 17 July 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4054 | - |
| 16 July 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.3955 | - |
| 15 July 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3559 | - |
| 12 July 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3955 | - |
| 11 July 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3955 | - |
| 10 July 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3757 | - |
| 09 July 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3658 | - |
| 08 July 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3559 | - |
| 05 July 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3460 | - |
| 04 July 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3460 | - |
| 03 July 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3262 | - |
| 02 July 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3064 | - |
| 01 July 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3559 | - |
| 28 June 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3757 | - |
| 27 June 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3856 | - |
| 26 June 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3757 | - |
| 25 June 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3856 | - |
| 24 June 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4054 | - |
| 21 June 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3955 | - |
| 20 June 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3955 | - |
| 19 June 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4054 | - |
| 18 June 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3658 | - |
| 17 June 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3262 | - |
| 14 June 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3361 | - |
| 13 June 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3559 | - |
| 12 June 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3658 | - |
| 11 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3460 | - |
| 10 June 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3559 | - |
| 07 June 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3460 | - |
| 06 June 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3559 | - |
| 05 June 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3460 | - |
| 04 June 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3856 | - |
| 03 June 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3163 | - |
| 31 May 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3361 | - |
| 30 May 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3163 | - |
| 29 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2965 | - |
| 28 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3262 | - |
| *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.