Experian PLC (J2B.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | 10 |
| 28 June 2024 | 43.60 | 43.80 | 43.20 | 43.80 | 43.80 | 10 |
| 27 June 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | - |
| 26 June 2024 | 43.60 | 43.60 | 43.00 | 43.20 | 43.20 | - |
| 25 June 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 24 June 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | - |
| 21 June 2024 | 43.60 | 43.60 | 43.20 | 43.40 | 43.40 | - |
| 20 June 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | - |
| 20 June 2024 | 0.405 Dividend | |||||
| 19 June 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.19 | - |
| 18 June 2024 | 43.60 | 43.80 | 43.40 | 43.80 | 43.39 | - |
| 17 June 2024 | 43.80 | 44.00 | 43.20 | 43.40 | 43.00 | - |
| 14 June 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.19 | - |
| 13 June 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 43.39 | - |
| 12 June 2024 | 43.60 | 44.40 | 43.60 | 44.40 | 43.99 | - |
| 11 June 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.00 | - |
| 10 June 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 42.60 | - |
| 07 June 2024 | 43.60 | 43.60 | 42.80 | 42.80 | 42.40 | - |
| 06 June 2024 | 43.60 | 44.00 | 43.60 | 43.60 | 43.19 | - |
| 05 June 2024 | 43.60 | 43.60 | 43.00 | 43.60 | 43.19 | - |
| 04 June 2024 | 42.40 | 43.20 | 42.40 | 43.20 | 42.80 | - |
| 03 June 2024 | 42.40 | 42.40 | 42.00 | 42.20 | 41.81 | - |
| 31 May 2024 | 42.40 | 42.40 | 42.00 | 42.00 | 41.61 | - |
| 30 May 2024 | 42.40 | 42.60 | 42.20 | 42.40 | 42.01 | - |
| 29 May 2024 | 43.20 | 43.20 | 42.80 | 42.80 | 42.40 | - |
| 28 May 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.00 | - |
| 27 May 2024 | 43.20 | 43.60 | 43.20 | 43.60 | 43.19 | - |
| 24 May 2024 | 43.20 | 43.20 | 42.80 | 43.20 | 42.80 | - |
| 23 May 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.00 | - |
| 22 May 2024 | 42.40 | 42.80 | 42.20 | 42.80 | 42.40 | - |
| 21 May 2024 | 42.80 | 42.80 | 42.00 | 42.40 | 42.01 | - |
| 20 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.40 | - |
| 17 May 2024 | 43.20 | 43.40 | 42.80 | 42.80 | 42.40 | - |
| 16 May 2024 | 43.40 | 43.40 | 43.00 | 43.20 | 42.80 | - |
| 15 May 2024 | 39.80 | 43.40 | 39.80 | 43.40 | 43.00 | - |
| 14 May 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.43 | - |
| 13 May 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.23 | - |
| 10 May 2024 | 39.20 | 39.80 | 39.20 | 39.80 | 39.43 | - |
| 09 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
| 08 May 2024 | 39.00 | 39.40 | 39.00 | 39.20 | 38.84 | - |
| 07 May 2024 | 38.40 | 39.20 | 38.40 | 39.20 | 38.84 | - |
| 06 May 2024 | 38.00 | 38.40 | 38.00 | 38.40 | 38.04 | - |
| 03 May 2024 | 38.00 | 38.20 | 38.00 | 38.00 | 37.65 | - |
| 02 May 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.25 | - |
| 30 Apr 2024 | 37.80 | 37.80 | 37.60 | 37.60 | 37.25 | - |
| 29 Apr 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 37.45 | - |
| 26 Apr 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 37.65 | - |
| 25 Apr 2024 | 37.40 | 37.60 | 37.20 | 37.40 | 37.05 | - |
| 24 Apr 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.25 | - |
| 23 Apr 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.45 | - |
| 22 Apr 2024 | 37.00 | 37.40 | 37.00 | 37.40 | 37.05 | - |
| 19 Apr 2024 | 36.60 | 37.00 | 36.60 | 36.80 | 36.46 | - |
| 18 Apr 2024 | 38.20 | 38.20 | 37.00 | 37.00 | 36.66 | - |
| 17 Apr 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 37.85 | - |
| 16 Apr 2024 | 38.00 | 38.00 | 37.80 | 38.00 | 37.65 | - |
| 15 Apr 2024 | 38.40 | 38.80 | 38.20 | 38.20 | 37.85 | - |
| 12 Apr 2024 | 38.80 | 38.80 | 38.20 | 38.20 | 37.85 | - |
| 11 Apr 2024 | 38.40 | 38.60 | 38.20 | 38.60 | 38.24 | - |
| 10 Apr 2024 | 39.20 | 39.20 | 38.20 | 38.20 | 37.85 | - |
| 09 Apr 2024 | 39.00 | 39.20 | 38.80 | 39.20 | 38.84 | - |
| 08 Apr 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 38.64 | - |
| 05 Apr 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 38.84 | - |
| 04 Apr 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.03 | - |
| 03 Apr 2024 | 39.40 | 39.40 | 38.80 | 39.00 | 38.64 | - |
| 02 Apr 2024 | 40.20 | 40.20 | 39.20 | 39.40 | 39.03 | - |
| 28 Mar 2024 | 40.20 | 40.40 | 39.80 | 40.20 | 39.83 | - |
| 27 Mar 2024 | 39.80 | 40.20 | 39.80 | 40.00 | 39.63 | - |
| 26 Mar 2024 | 40.60 | 40.60 | 39.80 | 39.80 | 39.43 | - |
| 25 Mar 2024 | 40.40 | 40.80 | 40.40 | 40.60 | 40.22 | - |
| 22 Mar 2024 | 39.80 | 40.40 | 39.80 | 40.40 | 40.02 | - |
| 21 Mar 2024 | 39.80 | 40.20 | 39.60 | 40.20 | 39.83 | - |
| 20 Mar 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 38.84 | - |
| 19 Mar 2024 | 39.00 | 39.00 | 38.40 | 38.80 | 38.44 | - |
| 18 Mar 2024 | 38.80 | 39.00 | 38.60 | 39.00 | 38.64 | - |
| 15 Mar 2024 | 39.00 | 39.00 | 38.60 | 38.80 | 38.44 | - |
| 14 Mar 2024 | 39.20 | 39.20 | 38.60 | 39.00 | 38.64 | - |
| 13 Mar 2024 | 39.60 | 39.60 | 39.20 | 39.20 | 38.84 | - |
| 12 Mar 2024 | 39.20 | 39.60 | 39.20 | 39.60 | 39.23 | - |
| 11 Mar 2024 | 39.60 | 39.60 | 38.80 | 39.00 | 38.64 | - |
| 08 Mar 2024 | 39.60 | 39.80 | 39.40 | 39.60 | 39.23 | - |
| 07 Mar 2024 | 39.40 | 39.80 | 39.40 | 39.60 | 39.23 | - |
| 06 Mar 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.23 | - |
| 05 Mar 2024 | 38.80 | 39.00 | 38.80 | 38.80 | 38.44 | - |
| 04 Mar 2024 | 39.00 | 39.00 | 38.60 | 39.00 | 38.64 | - |
| 01 Mar 2024 | 39.40 | 39.40 | 38.80 | 39.00 | 38.64 | - |
| 29 Feb 2024 | 39.40 | 39.60 | 39.20 | 39.40 | 39.03 | - |
| 28 Feb 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.03 | - |
| 27 Feb 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.23 | - |
| 26 Feb 2024 | 39.80 | 40.20 | 39.80 | 39.80 | 39.43 | - |
| 23 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - |
| 22 Feb 2024 | 39.40 | 39.80 | 39.20 | 39.80 | 39.43 | - |
| 21 Feb 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 38.84 | - |
| 20 Feb 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 38.84 | - |
| 19 Feb 2024 | 39.20 | 39.60 | 39.20 | 39.40 | 39.03 | - |
| 16 Feb 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.03 | - |
| 15 Feb 2024 | 39.20 | 39.60 | 39.00 | 39.00 | 38.64 | - |
| 14 Feb 2024 | 38.40 | 39.00 | 38.40 | 39.00 | 38.64 | - |
| 13 Feb 2024 | 39.20 | 39.20 | 38.40 | 38.40 | 38.04 | - |
| 12 Feb 2024 | 39.20 | 39.40 | 39.20 | 39.20 | 38.84 | - |
| 09 Feb 2024 | 38.80 | 39.40 | 38.80 | 39.20 | 38.84 | - |
| *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.