Australia markets close in 45 minutes

Ninety One Ltd (L91.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.8500-0.0200 (-1.07%)
At close: 04:00PM CEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20241.87001.87001.84001.85001.8500-
22 July 20241.85001.88001.85001.87001.8700-
19 July 20241.87001.87001.85001.85001.8500-
18 July 20241.86001.88001.86001.88001.8800-
17 July 20241.94001.94001.85001.86001.8600-
17 July 20241.53 Dividend
16 July 20241.92001.94001.92001.94000.4100-
15 July 20241.95001.95001.92001.92000.4058-
12 July 20241.91001.94001.91001.94000.4100-
11 July 20241.91001.91001.91001.91000.4037-
10 July 20241.91001.92001.91001.91000.4037-
09 July 20241.93001.93001.91001.91000.4037-
08 July 20241.94001.94001.90001.93000.4079-
05 July 20241.91001.94001.91001.93000.4079-
04 July 20241.90001.92001.90001.91000.4037-
03 July 20241.86001.89001.85001.89000.3994-
02 July 20241.87001.87001.84001.86000.3931-
01 July 20241.85001.91001.85001.89000.3994-
28 June 20241.84001.87001.84001.86000.3931-
27 June 20241.87001.87001.83001.85000.3910-
26 June 20241.87001.88001.86001.87000.3952-
25 June 20241.89001.89001.87001.87000.3952-
24 June 20241.91001.91001.88001.89000.3994-
21 June 20241.89001.93001.89001.91000.4037-
20 June 20241.90001.90001.87001.89000.3994-
19 June 20241.90001.92001.89001.89000.3994-
18 June 20241.78001.87001.78001.87000.3952-
17 June 20241.80001.80001.77001.78000.3762-
14 June 20241.79001.83001.79001.80000.3804-
13 June 20241.82001.82001.81001.82000.3846-
12 June 20241.78001.81001.75001.81000.3825-
11 June 20241.76001.77001.75001.77000.3741-
10 June 20241.75001.77001.73001.76000.3720-
07 June 20241.73001.73001.71001.73000.3656-
06 June 20241.76001.76001.72001.72000.3635-
05 June 20241.85001.85001.75001.75000.3698-
04 June 20241.86001.86001.85001.85000.3910-
03 June 20241.87001.89001.85001.89000.3994-
31 May 20241.83001.86001.83001.86000.3931-
30 May 20241.85001.86001.82001.85000.3910-
29 May 20241.87001.88001.86001.86000.3931-
28 May 20241.91001.91001.87001.87000.3952-
27 May 20241.90001.91001.89001.91000.4037-
24 May 20241.90001.90001.89001.89000.3994-
23 May 20241.91001.92001.91001.92000.4058-
22 May 20241.91001.93001.90001.93000.4079-
21 May 20241.90001.91001.88001.90000.4015-
20 May 20241.91001.91001.89001.89000.3994-
17 May 20241.90001.90001.89001.90000.4015-
16 May 20241.90001.93001.90001.91000.4037-
15 May 20241.90001.90001.88001.89000.3994-
14 May 20241.89001.89001.88001.89000.3994-
13 May 20241.92001.92001.90001.90000.4015-
10 May 20241.86001.92001.86001.92000.4058-
09 May 20241.86001.88001.86001.87000.3952-
08 May 20241.86001.87001.86001.87000.3952-
07 May 20241.86001.88001.86001.87000.3952-
06 May 20241.87001.87001.85001.86000.3931-
03 May 20241.84001.87001.84001.87000.3952-
02 May 20241.83001.86001.82001.82000.3846-
30 Apr 20241.83001.85001.82001.83000.3868506
29 Apr 20241.82001.84001.82001.83000.3868-
26 Apr 20241.78001.82001.77001.82000.3846-
25 Apr 20241.78001.79001.76001.76000.3720-
24 Apr 20241.79001.81001.79001.79000.3783-
23 Apr 20241.79001.81001.79001.79000.3783-
22 Apr 20241.81001.82001.80001.82000.3846-
19 Apr 20241.77001.81001.77001.81000.3825-
18 Apr 20241.81001.81001.78001.79000.3783-
17 Apr 20241.84001.86001.84001.84000.3889-
16 Apr 20241.80001.84001.80001.83000.3868-
15 Apr 20241.88001.88001.84001.84000.3889-
12 Apr 20241.93001.93001.88001.88000.3973-
11 Apr 20241.93001.93001.90001.91000.4037-
10 Apr 20241.87001.94001.87001.93000.4079-
09 Apr 20241.84001.88001.84001.86000.3931-
08 Apr 20241.81001.88001.81001.87000.3952-
05 Apr 20241.81001.87001.81001.86000.3931-
04 Apr 20241.81001.90001.81001.90000.4015-
03 Apr 20241.83001.87001.83001.87000.3952-
02 Apr 20241.88001.90001.86001.87000.3952-
28 Mar 20241.84001.87001.84001.87000.3952-
27 Mar 20241.83001.85001.83001.85000.3910-
26 Mar 20241.82001.84001.82001.84000.3889-
25 Mar 20241.79001.84001.79001.83000.3868-
22 Mar 20241.79001.84001.79001.83000.3868-
21 Mar 20241.87001.88001.87001.87000.3952-
20 Mar 20241.82001.86001.82001.86000.3931-
19 Mar 20241.82001.84001.82001.84000.3889-
18 Mar 20241.85001.86001.84001.84000.3889-
15 Mar 20241.88001.93001.88001.91000.4037-
14 Mar 20241.84001.88001.84001.88000.3973-
13 Mar 20241.83001.88001.83001.87000.3952-
12 Mar 20241.82001.84001.82001.84000.3889-
11 Mar 20241.81001.82001.81001.82000.3846-
08 Mar 20241.80001.82001.80001.81000.3825-
07 Mar 20241.81001.82001.80001.82000.3846-
06 Mar 20241.79001.83001.79001.83000.3868-
05 Mar 20241.78001.81001.78001.81000.3825-
04 Mar 20241.80001.82001.79001.79000.3783-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...