Australia markets close in 6 minutes

Ibstock PLC (2I5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.7000-0.0200 (-1.16%)
As of 04:41PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.036 Dividend
08 May 20241.68001.71001.68001.70001.6640-
07 May 20241.71001.74001.71001.72001.6836-
06 May 20241.71001.71001.71001.71001.6738-
03 May 20241.68001.73001.68001.73001.6934-
02 May 20241.64001.71001.64001.70001.6640-
30 Apr 20241.68001.72001.68001.71001.6738-
29 Apr 20241.67001.70001.67001.70001.6640-
26 Apr 20241.65001.70001.65001.70001.6640-
25 Apr 20241.69001.69001.66001.68001.6444-
24 Apr 20241.71001.74001.71001.73001.6934-
23 Apr 20241.65001.71001.65001.71001.6738-
22 Apr 20241.63001.67001.63001.67001.6346-
19 Apr 20241.67001.67001.66001.66001.6248-
18 Apr 20241.67001.70001.63001.69001.6542-
17 Apr 20241.67001.69001.67001.69001.6542-
16 Apr 20241.67001.69001.67001.68001.6444-
15 Apr 20241.68001.71001.68001.71001.6738-
12 Apr 20241.66001.72001.66001.72001.6836-
11 Apr 20241.67001.68001.67001.68001.6444-
10 Apr 20241.68001.72001.67001.70001.6640-
09 Apr 20241.67001.71001.67001.70001.6640-
08 Apr 20241.64001.67001.64001.67001.6346-
05 Apr 20241.66001.66001.66001.66001.6248-
04 Apr 20241.65001.65001.65001.65001.6151-
03 Apr 20241.65001.65001.65001.65001.6151-
02 Apr 20241.69001.69001.69001.69001.6542-
28 Mar 20241.70101.72901.70101.71601.6797-
27 Mar 20241.69201.72401.68301.72401.6875-
26 Mar 20241.67201.70101.67201.70101.6650-
25 Mar 20241.69301.70401.68001.69001.6542-
22 Mar 20241.67801.72301.65901.70801.6718-
21 Mar 20241.66201.70701.66201.68801.6523-
20 Mar 20241.63201.69401.63201.69101.6552-
19 Mar 20241.69001.69401.66001.66401.6288-
18 Mar 20241.69301.72101.69301.71101.6748-
15 Mar 20241.68501.73001.68501.73001.6934-
14 Mar 20241.69701.74301.67401.73601.6992-
13 Mar 20241.69301.72101.69301.72101.6846-
12 Mar 20241.67901.70401.67901.69901.6630-
11 Mar 20241.68401.70201.68401.69901.6630-
08 Mar 20241.70201.70201.68401.70001.6640-
07 Mar 20241.71101.75701.71101.75501.7178-
06 Mar 20241.79101.81901.74001.77901.7413-
05 Mar 20241.80501.83001.80501.82901.7903-
04 Mar 20241.83501.85001.82801.82801.7893-
01 Mar 20241.80901.84701.79901.84001.8010-
29 Feb 20241.80701.85801.80701.84801.8089-
28 Feb 20241.84501.85601.82601.82601.7873-
27 Feb 20241.84601.86001.84601.85401.8147-
26 Feb 20241.83501.87001.83401.87001.8304-
23 Feb 20241.88901.89401.85601.85601.8167-
22 Feb 20241.84301.90001.84301.90001.8598-
21 Feb 20241.83901.87401.83901.85601.8167-
20 Feb 20241.83701.86801.83401.86801.8284-
19 Feb 20241.80401.85801.78701.85801.8187-
16 Feb 20241.75201.81501.75201.81501.7766-
15 Feb 20241.73501.77701.73401.77701.7394-
14 Feb 20241.73201.76701.72901.76501.7276-
13 Feb 20241.75501.78101.75501.78001.7423-
12 Feb 20241.74401.77701.74401.77701.7394-
09 Feb 20241.73501.76901.71601.76901.7315-
08 Feb 20241.68901.74201.68901.73101.6943-
07 Feb 20241.70801.72601.70801.71501.6787-
06 Feb 20241.70501.72901.70501.72901.6924-
05 Feb 20241.72101.75201.72101.73701.7002-
02 Feb 20241.70501.75301.70501.75301.7159-
01 Feb 20241.73501.74501.72701.74501.7080-
31 Jan 20241.75501.76101.75401.75801.7208-
30 Jan 20241.74801.78101.74801.76601.7286-
29 Jan 20241.75501.76801.75501.76801.7306-
26 Jan 20241.73401.76701.73401.76701.7296-
25 Jan 20241.71301.73301.71301.72801.6914-
24 Jan 20241.67701.72501.67701.72501.6885-
23 Jan 20241.67401.71401.67401.70901.6728-
22 Jan 20241.60701.67301.60701.67301.6376-
19 Jan 20241.59301.63501.59101.61701.5828-
18 Jan 20241.55101.60201.55101.59901.5651-
17 Jan 20241.59601.59601.52601.56901.5358-
16 Jan 20241.59101.62201.59101.62101.5867-
15 Jan 20241.62801.62801.60501.60501.5710-
12 Jan 20241.58201.63001.58201.62601.5916-
11 Jan 20241.62401.64501.62401.64501.6102-
10 Jan 20241.63101.63901.63101.63701.6023-
09 Jan 20241.64301.65601.64301.65401.6190-
08 Jan 20241.62201.65601.62201.65601.6209-
05 Jan 20241.65701.65701.65701.65701.6219-
04 Jan 20241.64701.64701.64701.64701.6121-
03 Jan 20241.65401.67401.65401.66601.6307-
02 Jan 20241.68501.71201.67101.68601.6503-
29 Dec 20231.67601.70201.67601.70201.6660-
28 Dec 20231.67601.68401.67601.67901.6434-
27 Dec 20231.66501.69401.66501.69401.6581-
22 Dec 20231.65801.68901.65801.68901.6532-
21 Dec 20231.64301.67301.64301.66601.6307-
20 Dec 20231.64201.67401.63801.67101.6356-
19 Dec 20231.63701.67301.63601.66101.6258-
18 Dec 20231.64601.65501.64001.64501.6102-
15 Dec 20231.62601.66501.62601.66501.6297-
14 Dec 20231.55501.64701.55501.63701.6023-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...