Quilter PLC (2FQ0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:27PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | - |
| 25 Apr 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | - |
| 24 Apr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | - |
| 23 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | - |
| 22 Apr 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | - |
| 19 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | - |
| 18 Apr 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | - |
| 18 Apr 2024 | 0.037 Dividend | |||||
| 17 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1330 | - |
| 16 Apr 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1233 | - |
| 15 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1524 | - |
| 12 Apr 2024 | 1.1800 | 1.2100 | 1.1700 | 1.1700 | 1.1330 | - |
| 11 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1524 | - |
| 10 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1330 | - |
| 09 Apr 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1330 | - |
| 08 Apr 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1330 | - |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1330 | - |
| 04 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1427 | - |
| 03 Apr 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1621 | - |
| 02 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1814 | - |
| 28 Mar 2024 | 1.1932 | 1.2254 | 1.1932 | 1.2254 | 1.1866 | - |
| 27 Mar 2024 | 1.2004 | 1.2186 | 1.2004 | 1.2120 | 1.1737 | - |
| 26 Mar 2024 | 1.2048 | 1.2156 | 1.2044 | 1.2156 | 1.1772 | - |
| 25 Mar 2024 | 1.2052 | 1.2168 | 1.1992 | 1.2134 | 1.1750 | - |
| 22 Mar 2024 | 1.2126 | 1.2168 | 1.2036 | 1.2156 | 1.1772 | - |
| 21 Mar 2024 | 1.2006 | 1.2204 | 1.2006 | 1.2184 | 1.1799 | - |
| 20 Mar 2024 | 1.1804 | 1.2106 | 1.1804 | 1.2106 | 1.1723 | - |
| 19 Mar 2024 | 1.1670 | 1.1882 | 1.1670 | 1.1882 | 1.1506 | - |
| 18 Mar 2024 | 1.1546 | 1.1780 | 1.1544 | 1.1718 | 1.1347 | - |
| 15 Mar 2024 | 1.1458 | 1.1720 | 1.1458 | 1.1720 | 1.1349 | - |
| 14 Mar 2024 | 1.1590 | 1.1702 | 1.1590 | 1.1594 | 1.1227 | - |
| 13 Mar 2024 | 1.1798 | 1.1978 | 1.1748 | 1.1778 | 1.1406 | - |
| 12 Mar 2024 | 1.1232 | 1.1540 | 1.1232 | 1.1540 | 1.1175 | - |
| 11 Mar 2024 | 1.1310 | 1.1416 | 1.1304 | 1.1416 | 1.1055 | - |
| 08 Mar 2024 | 1.1182 | 1.1210 | 1.1148 | 1.1210 | 1.0855 | - |
| 07 Mar 2024 | 1.1812 | 1.1812 | 1.1206 | 1.1328 | 1.0970 | - |
| 06 Mar 2024 | 1.1630 | 1.1806 | 1.1440 | 1.1764 | 1.1392 | - |
| 05 Mar 2024 | 1.1618 | 1.1740 | 1.1618 | 1.1682 | 1.1313 | - |
| 04 Mar 2024 | 1.2062 | 1.2062 | 1.1592 | 1.1646 | 1.1278 | - |
| 01 Mar 2024 | 1.0994 | 1.1174 | 1.0992 | 1.1154 | 1.0801 | - |
| 29 Feb 2024 | 1.0800 | 1.1104 | 1.0800 | 1.1104 | 1.0753 | - |
| 28 Feb 2024 | 1.1032 | 1.1032 | 1.0820 | 1.0856 | 1.0513 | - |
| 27 Feb 2024 | 1.1010 | 1.1156 | 1.1008 | 1.1136 | 1.0784 | - |
| 26 Feb 2024 | 1.1498 | 1.1498 | 1.1128 | 1.1128 | 1.0776 | - |
| 23 Feb 2024 | 1.1574 | 1.1650 | 1.1554 | 1.1554 | 1.1189 | - |
| 22 Feb 2024 | 1.1750 | 1.1988 | 1.1664 | 1.1664 | 1.1295 | - |
| 21 Feb 2024 | 1.1640 | 1.1940 | 1.1640 | 1.1818 | 1.1444 | - |
| 20 Feb 2024 | 1.1790 | 1.1888 | 1.1722 | 1.1746 | 1.1375 | - |
| 19 Feb 2024 | 1.1748 | 1.1930 | 1.1748 | 1.1930 | 1.1553 | - |
| 16 Feb 2024 | 1.1582 | 1.1924 | 1.1582 | 1.1792 | 1.1419 | - |
| 15 Feb 2024 | 1.1634 | 1.1666 | 1.1628 | 1.1646 | 1.1278 | - |
| 14 Feb 2024 | 1.1608 | 1.1794 | 1.1604 | 1.1764 | 1.1392 | - |
| 13 Feb 2024 | 1.1824 | 1.2000 | 1.1814 | 1.1858 | 1.1483 | - |
| 12 Feb 2024 | 1.1670 | 1.1920 | 1.1670 | 1.1920 | 1.1543 | - |
| 09 Feb 2024 | 1.1736 | 1.1828 | 1.1736 | 1.1802 | 1.1429 | - |
| 08 Feb 2024 | 1.1622 | 1.1974 | 1.1622 | 1.1862 | 1.1487 | - |
| 07 Feb 2024 | 1.1750 | 1.1846 | 1.1750 | 1.1790 | 1.1417 | - |
| 06 Feb 2024 | 1.1502 | 1.1818 | 1.1502 | 1.1818 | 1.1444 | - |
| 05 Feb 2024 | 1.1678 | 1.1814 | 1.1674 | 1.1674 | 1.1305 | - |
| 02 Feb 2024 | 1.1692 | 1.1946 | 1.1692 | 1.1842 | 1.1468 | - |
| 01 Feb 2024 | 1.1910 | 1.1962 | 1.1814 | 1.1896 | 1.1520 | - |
| 31 Jan 2024 | 1.1838 | 1.1918 | 1.1800 | 1.1896 | 1.1520 | - |
| 30 Jan 2024 | 1.1714 | 1.2060 | 1.1712 | 1.1914 | 1.1537 | - |
| 29 Jan 2024 | 1.1924 | 1.2022 | 1.1752 | 1.1782 | 1.1409 | - |
| 26 Jan 2024 | 1.1758 | 1.2170 | 1.1758 | 1.2170 | 1.1785 | - |
| 25 Jan 2024 | 1.1572 | 1.1874 | 1.1572 | 1.1874 | 1.1498 | - |
| 24 Jan 2024 | 1.1222 | 1.1894 | 1.1222 | 1.1614 | 1.1247 | - |
| 23 Jan 2024 | 1.1280 | 1.1358 | 1.1168 | 1.1358 | 1.0999 | - |
| 22 Jan 2024 | 1.0914 | 1.1134 | 1.0914 | 1.1134 | 1.0782 | - |
| 19 Jan 2024 | 1.1264 | 1.1264 | 1.0978 | 1.0978 | 1.0631 | - |
| 18 Jan 2024 | 1.1310 | 1.1384 | 1.1296 | 1.1380 | 1.1020 | - |
| 17 Jan 2024 | 1.1488 | 1.1494 | 1.1246 | 1.1282 | 1.0925 | - |
| 16 Jan 2024 | 1.1418 | 1.1544 | 1.1418 | 1.1514 | 1.1150 | - |
| 15 Jan 2024 | 1.1410 | 1.1440 | 1.1402 | 1.1440 | 1.1078 | - |
| 12 Jan 2024 | 1.1630 | 1.1630 | 1.1224 | 1.1506 | 1.1142 | - |
| 11 Jan 2024 | 1.1806 | 1.2020 | 1.1806 | 1.1960 | 1.1582 | - |
| 10 Jan 2024 | 1.1760 | 1.1954 | 1.1760 | 1.1862 | 1.1487 | - |
| 09 Jan 2024 | 1.1592 | 1.1812 | 1.1592 | 1.1812 | 1.1438 | - |
| 08 Jan 2024 | 1.1410 | 1.1558 | 1.1398 | 1.1546 | 1.1181 | - |
| 05 Jan 2024 | 1.1486 | 1.1486 | 1.1486 | 1.1486 | 1.1123 | - |
| 04 Jan 2024 | 1.1388 | 1.1388 | 1.1388 | 1.1388 | 1.1028 | - |
| 03 Jan 2024 | 1.1330 | 1.1438 | 1.1326 | 1.1362 | 1.1003 | - |
| 02 Jan 2024 | 1.1568 | 1.1600 | 1.1460 | 1.1554 | 1.1189 | - |
| 29 Dec 2023 | 1.1472 | 1.1696 | 1.1472 | 1.1696 | 1.1326 | - |
| 28 Dec 2023 | 1.1514 | 1.1514 | 1.1442 | 1.1442 | 1.1080 | - |
| 27 Dec 2023 | 1.1516 | 1.1568 | 1.1516 | 1.1568 | 1.1202 | - |
| 22 Dec 2023 | 1.1546 | 1.1634 | 1.1546 | 1.1634 | 1.1266 | - |
| 21 Dec 2023 | 1.1682 | 1.1686 | 1.1556 | 1.1620 | 1.1253 | - |
| 20 Dec 2023 | 1.1382 | 1.1750 | 1.1382 | 1.1750 | 1.1378 | - |
| 19 Dec 2023 | 1.1426 | 1.1582 | 1.1424 | 1.1448 | 1.1086 | - |
| 18 Dec 2023 | 1.1644 | 1.1760 | 1.1422 | 1.1432 | 1.1070 | - |
| 15 Dec 2023 | 1.1448 | 1.1798 | 1.1448 | 1.1778 | 1.1406 | - |
| 14 Dec 2023 | 1.0908 | 1.1480 | 1.0908 | 1.1432 | 1.1070 | - |
| 13 Dec 2023 | 1.0984 | 1.1020 | 1.0984 | 1.0988 | 1.0641 | - |
| 12 Dec 2023 | 1.1302 | 1.1338 | 1.1096 | 1.1142 | 1.0790 | - |
| 11 Dec 2023 | 1.1210 | 1.1478 | 1.1210 | 1.1478 | 1.1115 | - |
| 08 Dec 2023 | 1.1178 | 1.1444 | 1.1178 | 1.1384 | 1.1024 | - |
| 07 Dec 2023 | 1.0968 | 1.1060 | 1.0966 | 1.1046 | 1.0697 | - |
| 06 Dec 2023 | 1.0758 | 1.1056 | 1.0756 | 1.1018 | 1.0670 | - |
| 05 Dec 2023 | 1.0866 | 1.1006 | 1.0742 | 1.0850 | 1.0507 | - |
| *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.