Australia markets closed

Quilter PLC (2FQ0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.1554-0.0110 (-0.94%)
At close: 03:59PM CET
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.15741.16501.15541.15541.1554-
22 Feb 20241.17501.19881.16641.16641.1664-
21 Feb 20241.16401.19401.16401.18181.1818-
20 Feb 20241.17901.18881.17221.17461.1746-
19 Feb 20241.17481.19301.17481.19301.1930-
16 Feb 20241.15821.19241.15821.17921.1792-
15 Feb 20241.16341.16661.16281.16461.1646-
14 Feb 20241.16081.17941.16041.17641.1764-
13 Feb 20241.18241.20001.18141.18581.1858-
12 Feb 20241.16701.19201.16701.19201.1920-
09 Feb 20241.17361.18281.17361.18021.1802-
08 Feb 20241.16221.19741.16221.18621.1862-
07 Feb 20241.17501.18461.17501.17901.1790-
06 Feb 20241.15021.18181.15021.18181.1818-
05 Feb 20241.16781.18141.16741.16741.1674-
02 Feb 20241.16921.19461.16921.18421.1842-
01 Feb 20241.19101.19621.18141.18961.1896-
31 Jan 20241.18381.19181.18001.18961.1896-
30 Jan 20241.17141.20601.17121.19141.1914-
29 Jan 20241.19241.20221.17521.17821.1782-
26 Jan 20241.17581.21701.17581.21701.2170-
25 Jan 20241.15721.18741.15721.18741.1874-
24 Jan 20241.12221.18941.12221.16141.1614-
23 Jan 20241.12801.13581.11681.13581.1358-
22 Jan 20241.09141.11341.09141.11341.1134-
19 Jan 20241.12641.12641.09781.09781.0978-
18 Jan 20241.13101.13841.12961.13801.1380-
17 Jan 20241.14881.14941.12461.12821.1282-
16 Jan 20241.14181.15441.14181.15141.1514-
15 Jan 20241.14101.14401.14021.14401.1440-
12 Jan 20241.16301.16301.12241.15061.1506-
11 Jan 20241.18061.20201.18061.19601.1960-
10 Jan 20241.17601.19541.17601.18621.1862-
09 Jan 20241.15921.18121.15921.18121.1812-
08 Jan 20241.14101.15581.13981.15461.1546-
05 Jan 20241.14861.14861.14861.14861.1486-
04 Jan 20241.13881.13881.13881.13881.1388-
03 Jan 20241.13301.14381.13261.13621.1362-
02 Jan 20241.15681.16001.14601.15541.1554-
29 Dec 20231.14721.16961.14721.16961.1696-
28 Dec 20231.15141.15141.14421.14421.1442-
27 Dec 20231.15161.15681.15161.15681.1568-
22 Dec 20231.15461.16341.15461.16341.1634-
21 Dec 20231.16821.16861.15561.16201.1620-
20 Dec 20231.13821.17501.13821.17501.1750-
19 Dec 20231.14261.15821.14241.14481.1448-
18 Dec 20231.16441.17601.14221.14321.1432-
15 Dec 20231.14481.17981.14481.17781.1778-
14 Dec 20231.09081.14801.09081.14321.1432-
13 Dec 20231.09841.10201.09841.09881.0988-
12 Dec 20231.13021.13381.10961.11421.1142-
11 Dec 20231.12101.14781.12101.14781.1478-
08 Dec 20231.11781.14441.11781.13841.1384-
07 Dec 20231.09681.10601.09661.10461.1046-
06 Dec 20231.07581.10561.07561.10181.1018-
05 Dec 20231.08661.10061.07421.08501.0850-
04 Dec 20231.07221.10081.07221.09981.0998-
01 Dec 20231.05081.09121.05081.07581.0758-
30 Nov 20231.05301.07761.05301.07761.0776-
29 Nov 20231.05101.06561.05101.06561.0656-
28 Nov 20231.04601.06261.04601.06061.0606-
27 Nov 20231.04901.06801.04901.05901.0590-
24 Nov 20231.04601.04601.04601.04601.0460-
23 Nov 20231.03201.06001.03201.04601.0460-
22 Nov 20231.02001.04901.01501.04901.0490-
21 Nov 20231.03201.03601.02601.02901.0290-
20 Nov 20231.01701.04901.01701.04901.0490-
17 Nov 20231.00601.03501.00601.02701.0270-
16 Nov 20231.03201.03901.02101.02401.0240-
15 Nov 20231.03301.06201.03301.03601.0360-
14 Nov 20230.97901.03100.97901.03101.0310-
13 Nov 20230.98250.99550.97700.98150.9815-
10 Nov 20230.99800.99800.98900.98900.9890-
09 Nov 20230.98951.00600.98950.99900.9990-
08 Nov 20230.98250.99650.98200.99650.9965-
07 Nov 20230.98700.99750.98700.99600.9960-
06 Nov 20230.99401.01200.99400.99850.9985-
03 Nov 20230.96650.99900.96650.99900.9990-
02 Nov 20230.91850.97200.91850.97200.9720-
01 Nov 20230.89100.89100.89100.89100.8910-
31 Oct 20230.87800.90300.87800.89600.8960-
30 Oct 20230.88300.89500.88300.88750.8875-
27 Oct 20230.87150.89850.87150.88950.8895-
26 Oct 20230.87200.87900.87100.87100.8710-
25 Oct 20230.88300.89000.88050.88550.8855-
24 Oct 20230.87750.89800.87750.89250.8925-
23 Oct 20230.85850.87550.85250.87550.8755-
20 Oct 20230.85700.87150.85700.85800.8580-
19 Oct 20230.87250.88150.86200.88150.8815-
18 Oct 20230.94650.94700.89650.89650.8965-
17 Oct 20230.97000.98500.96350.96350.9635-
16 Oct 20230.95900.97100.95700.96900.9690-
13 Oct 20230.99450.99450.98550.99000.9900-
12 Oct 20231.01001.02301.00601.00601.0060-
11 Oct 20230.99401.00300.99301.00301.0030-
10 Oct 20230.96901.00500.96901.00501.0050-
09 Oct 20230.97200.97350.96800.97200.9720-
06 Oct 20230.94950.97650.94950.96450.9645-
05 Oct 20230.95950.96350.95700.96350.9635-
04 Oct 20230.94850.97900.94850.95950.9595-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...