Australia markets close in 5 hours 1 minute

Ninety One Ltd (L91.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.8800+0.0100 (+0.53%)
At close: 03:57PM CET
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20241.85001.89001.85001.88001.8800-
20 Feb 20241.86001.87001.86001.87001.8700-
19 Feb 20241.86001.89001.86001.88001.8800-
16 Feb 20241.88001.92001.88001.90001.9000-
15 Feb 20241.92001.93001.90001.90001.9000-
14 Feb 20241.91001.92001.91001.92001.9200-
13 Feb 20241.93001.96001.92001.92001.9200-
12 Feb 20241.89001.93001.89001.93001.9300-
09 Feb 20241.89001.91001.89001.91001.9100-
08 Feb 20241.89001.90001.88001.89001.8900-
07 Feb 20241.89001.91001.89001.90001.9000-
06 Feb 20241.90001.90001.89001.90001.9000-
05 Feb 20241.90001.93001.90001.90001.9000-
02 Feb 20241.93001.94001.91001.91001.9100-
01 Feb 20241.94001.94001.92001.93001.9300-
31 Jan 20241.92001.95001.92001.95001.9500-
30 Jan 20241.95001.95001.92001.93001.9300-
29 Jan 20241.95001.96001.94001.94001.9400-
26 Jan 20241.91001.95001.91001.95001.9500-
25 Jan 20241.92001.94001.92001.92001.9200-
24 Jan 20241.93001.95001.93001.93001.9300-
23 Jan 20241.94001.96001.94001.95001.9500-
22 Jan 20241.90001.94001.90001.93001.9300-
19 Jan 20241.93001.96001.93001.93001.9300-
18 Jan 20241.90001.96001.90001.95001.9500-
17 Jan 20241.92001.93001.90001.90001.9000-
16 Jan 20241.96001.97001.96001.96001.9600-
15 Jan 20241.99002.00001.99001.99001.9900-
12 Jan 20241.99002.02001.97002.00002.0000-
11 Jan 20241.93002.00001.93001.99001.9900-
10 Jan 20241.93001.99001.93001.98001.9800-
09 Jan 20241.94001.99001.94001.98001.9800-
08 Jan 20241.95001.96001.94001.94001.9400-
05 Jan 20241.94001.97001.94001.96001.9600-
04 Jan 20241.97001.98001.95001.97001.9700-
03 Jan 20242.00002.00001.94001.96001.9600-
02 Jan 20242.00002.00001.99001.99001.9900-
29 Dec 20231.99002.00001.94001.94001.9400-
28 Dec 20232.00002.00001.99002.00002.0000-
27 Dec 20231.99002.02001.99002.02002.0200-
22 Dec 20231.94002.00001.94002.00002.0000-
21 Dec 20231.98001.99001.98001.99001.9900-
20 Dec 20231.98002.00001.98001.99001.9900-
19 Dec 20231.95001.99001.95001.99001.9900-
18 Dec 20232.00002.00001.97001.97001.9700-
15 Dec 20231.95001.97001.95001.97001.9700-
14 Dec 20231.94001.99001.94001.98001.9800-
13 Dec 20231.93001.93001.91001.91001.9100-
12 Dec 20231.85001.94001.85001.93001.9300-
11 Dec 20231.88001.94001.88001.93001.9300-
08 Dec 20231.87001.93001.87001.93001.9300-
07 Dec 20231.83001.89001.83001.89001.8900-
07 Dec 20231.36 Dividend
06 Dec 20231.90001.90001.89001.89000.5300-
06 Dec 20231.36 Dividend
05 Dec 20231.92001.96001.92001.94000.1626-
04 Dec 20231.91001.96001.91001.95000.1635-
01 Dec 20231.90001.93001.90001.93000.1618-
30 Nov 20231.92001.93001.89001.89000.1585-
29 Nov 20231.92001.95001.92001.93000.1618-
28 Nov 20231.92001.93001.92001.92000.1610-
27 Nov 20231.91001.93001.91001.92000.1610-
24 Nov 20231.90001.93001.90001.93000.1618-
23 Nov 20231.93001.95001.93001.94000.1626-
22 Nov 20231.94001.97001.94001.95000.1635-
21 Nov 20232.00002.00001.96001.97000.1652-
20 Nov 20231.96002.00001.96002.00000.1677-
17 Nov 20231.90001.98001.90001.97000.1652-
16 Nov 20231.87001.94001.87001.92000.1610-
15 Nov 20231.92001.93001.90001.90000.1593-
14 Nov 20231.83001.92001.83001.92000.1610-
13 Nov 20231.82001.84001.82001.84000.1543-
10 Nov 20231.79001.83001.79001.82000.1526-
09 Nov 20231.81001.85001.81001.83000.1534-
08 Nov 20231.81001.82001.81001.82000.1526-
07 Nov 20231.84001.84001.81001.83000.1534-
06 Nov 20231.86001.90001.86001.86000.1559-
03 Nov 20231.85001.89001.85001.88000.1576-
02 Nov 20231.77001.84001.77001.84000.1543-
01 Nov 20231.74001.80001.74001.80000.1509-
31 Oct 20231.71001.76001.71001.76000.1476-
30 Oct 20231.71001.73001.71001.72000.1442-
27 Oct 20231.73001.75001.71001.72000.1442-
26 Oct 20231.70001.72001.70001.71000.1434-
25 Oct 20231.75001.75001.71001.73000.1450-
24 Oct 20231.74001.75001.74001.74000.1459-
23 Oct 20231.72001.74001.71001.74000.1459-
20 Oct 20231.75001.75001.72001.72000.1442-
19 Oct 20231.75001.75001.74001.75000.1467-
18 Oct 20231.86001.86001.78001.78000.1492-
17 Oct 20231.85001.87001.85001.86000.1559-
16 Oct 20231.82001.85001.80001.85000.1551-
13 Oct 20231.84001.84001.81001.81000.1517-
12 Oct 20231.84001.86001.84001.84000.1543-
11 Oct 20231.80001.82001.80001.82000.1526-
10 Oct 20231.78001.80001.78001.80000.1509-
09 Oct 20231.79001.79001.75001.77000.1484-
06 Oct 20231.74001.77001.74001.76000.1476-
05 Oct 20231.75001.76001.73001.74000.1459-
04 Oct 20231.73001.76001.73001.74000.1459-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...