Smith & Nephew PLC (NPW1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:54PM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 11.66 | 11.66 | 11.55 | 11.55 | 11.55 | - |
| 21 June 2024 | 11.58 | 11.71 | 11.58 | 11.71 | 11.71 | - |
| 20 June 2024 | 11.47 | 11.60 | 11.47 | 11.57 | 11.57 | - |
| 19 June 2024 | 11.51 | 11.51 | 11.44 | 11.47 | 11.47 | - |
| 18 June 2024 | 11.47 | 11.48 | 11.39 | 11.48 | 11.48 | - |
| 17 June 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 14 June 2024 | 11.77 | 11.77 | 11.61 | 11.61 | 11.61 | - |
| 13 June 2024 | 11.99 | 11.99 | 11.77 | 11.77 | 11.77 | - |
| 12 June 2024 | 11.76 | 11.81 | 11.76 | 11.78 | 11.78 | - |
| 11 June 2024 | 11.90 | 11.99 | 11.73 | 11.73 | 11.73 | - |
| 10 June 2024 | 12.23 | 12.23 | 11.90 | 11.94 | 11.94 | - |
| 07 June 2024 | 11.91 | 11.98 | 11.91 | 11.95 | 11.95 | - |
| 06 June 2024 | 12.05 | 12.05 | 11.89 | 11.90 | 11.90 | - |
| 05 June 2024 | 11.44 | 12.11 | 11.44 | 11.98 | 11.98 | - |
| 04 June 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 03 June 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 31 May 2024 | 11.59 | 11.59 | 11.34 | 11.40 | 11.40 | - |
| 30 May 2024 | 11.49 | 11.49 | 11.28 | 11.44 | 11.44 | - |
| 29 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 28 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 24 May 2024 | 11.44 | 11.44 | 11.20 | 11.27 | 11.27 | - |
| 23 May 2024 | 11.93 | 11.93 | 11.42 | 11.66 | 11.66 | 446 |
| 22 May 2024 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | - |
| 21 May 2024 | 11.80 | 11.80 | 11.59 | 11.59 | 11.59 | - |
| 20 May 2024 | 11.75 | 11.81 | 11.75 | 11.81 | 11.81 | - |
| 17 May 2024 | 11.68 | 11.75 | 11.68 | 11.75 | 11.75 | - |
| 16 May 2024 | 11.89 | 11.89 | 11.60 | 11.71 | 11.71 | - |
| 15 May 2024 | 11.63 | 11.74 | 11.63 | 11.70 | 11.70 | - |
| 14 May 2024 | 11.68 | 11.68 | 11.47 | 11.54 | 11.54 | - |
| 13 May 2024 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | - |
| 10 May 2024 | 11.41 | 11.52 | 11.41 | 11.49 | 11.49 | - |
| 09 May 2024 | 11.44 | 11.45 | 11.37 | 11.40 | 11.40 | - |
| 08 May 2024 | 11.38 | 11.49 | 11.38 | 11.49 | 11.49 | - |
| 07 May 2024 | 11.47 | 11.47 | 11.24 | 11.41 | 11.41 | - |
| 06 May 2024 | 11.56 | 11.64 | 11.56 | 11.64 | 11.64 | - |
| 03 May 2024 | 11.31 | 11.51 | 11.31 | 11.47 | 11.47 | - |
| 02 May 2024 | 11.28 | 11.34 | 11.24 | 11.30 | 11.30 | - |
| 30 Apr 2024 | 11.32 | 11.32 | 11.22 | 11.25 | 11.25 | - |
| 29 Apr 2024 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | - |
| 26 Apr 2024 | 11.20 | 11.26 | 11.15 | 11.26 | 11.26 | - |
| 25 Apr 2024 | 11.24 | 11.27 | 11.01 | 11.01 | 11.01 | - |
| 24 Apr 2024 | 11.33 | 11.34 | 11.24 | 11.24 | 11.24 | - |
| 23 Apr 2024 | 11.11 | 11.24 | 11.11 | 11.24 | 11.24 | - |
| 22 Apr 2024 | 11.08 | 11.09 | 11.02 | 11.02 | 11.02 | - |
| 19 Apr 2024 | 11.18 | 11.56 | 10.94 | 11.04 | 11.04 | 18 |
| 18 Apr 2024 | 11.05 | 11.07 | 10.98 | 11.04 | 11.04 | - |
| 17 Apr 2024 | 11.13 | 11.13 | 10.98 | 11.06 | 11.06 | - |
| 16 Apr 2024 | 10.90 | 11.01 | 10.90 | 10.97 | 10.97 | - |
| 15 Apr 2024 | 11.02 | 11.10 | 10.95 | 11.10 | 11.10 | - |
| 12 Apr 2024 | 11.53 | 11.53 | 11.13 | 11.13 | 11.13 | - |
| 11 Apr 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | - |
| 10 Apr 2024 | 11.14 | 11.27 | 11.14 | 11.14 | 11.14 | - |
| 09 Apr 2024 | 11.08 | 11.15 | 11.02 | 11.15 | 11.15 | - |
| 08 Apr 2024 | 11.11 | 11.11 | 11.03 | 11.07 | 11.07 | - |
| 05 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 04 Apr 2024 | 11.20 | 11.43 | 11.20 | 11.43 | 11.43 | - |
| 03 Apr 2024 | 11.32 | 11.50 | 11.07 | 11.50 | 11.50 | - |
| 02 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 28 Mar 2024 | 11.97 | 11.97 | 11.47 | 11.47 | 11.47 | - |
| 28 Mar 2024 | 0.231 Dividend | |||||
| 27 Mar 2024 | 11.80 | 11.94 | 11.80 | 11.94 | 11.71 | - |
| 26 Mar 2024 | 11.68 | 11.90 | 11.68 | 11.90 | 11.67 | - |
| 25 Mar 2024 | 11.81 | 11.82 | 11.75 | 11.78 | 11.55 | - |
| 22 Mar 2024 | 12.01 | 12.13 | 11.81 | 12.10 | 11.87 | - |
| 21 Mar 2024 | 11.89 | 11.89 | 11.81 | 11.85 | 11.63 | - |
| 20 Mar 2024 | 12.15 | 12.15 | 11.90 | 11.90 | 11.67 | - |
| 19 Mar 2024 | 12.07 | 12.14 | 12.01 | 12.11 | 11.88 | - |
| 18 Mar 2024 | 12.40 | 12.40 | 12.03 | 12.09 | 11.85 | 60 |
| 15 Mar 2024 | 12.47 | 12.53 | 12.44 | 12.48 | 12.24 | 150 |
| 14 Mar 2024 | 12.74 | 12.75 | 12.40 | 12.40 | 12.17 | - |
| 13 Mar 2024 | 12.61 | 12.61 | 12.46 | 12.54 | 12.30 | - |
| 12 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.28 | - |
| 11 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.40 | - |
| 08 Mar 2024 | 12.61 | 12.61 | 12.32 | 12.44 | 12.20 | - |
| 07 Mar 2024 | 12.49 | 12.52 | 12.41 | 12.51 | 12.26 | - |
| 06 Mar 2024 | 12.02 | 12.24 | 12.02 | 12.23 | 12.00 | - |
| 05 Mar 2024 | 11.94 | 12.06 | 11.94 | 12.03 | 11.80 | - |
| 04 Mar 2024 | 12.19 | 12.40 | 11.89 | 11.89 | 11.66 | 1,128 |
| 01 Mar 2024 | 11.97 | 12.07 | 11.92 | 11.92 | 11.69 | - |
| 29 Feb 2024 | 12.05 | 12.05 | 11.90 | 12.01 | 11.77 | - |
| 28 Feb 2024 | 12.94 | 12.94 | 12.03 | 12.03 | 11.80 | - |
| 27 Feb 2024 | 12.86 | 13.53 | 12.82 | 12.90 | 12.65 | - |
| 26 Feb 2024 | 13.02 | 13.03 | 12.84 | 12.84 | 12.59 | - |
| 23 Feb 2024 | 13.07 | 13.07 | 12.94 | 13.02 | 12.77 | - |
| 22 Feb 2024 | 13.01 | 13.03 | 12.97 | 12.97 | 12.71 | - |
| 21 Feb 2024 | 12.94 | 13.00 | 12.94 | 12.95 | 12.70 | - |
| 20 Feb 2024 | 13.18 | 13.18 | 12.86 | 12.86 | 12.61 | - |
| 19 Feb 2024 | 13.03 | 13.03 | 12.90 | 12.95 | 12.70 | - |
| 16 Feb 2024 | 12.75 | 12.78 | 12.73 | 12.77 | 12.52 | - |
| 15 Feb 2024 | 12.61 | 12.72 | 12.60 | 12.72 | 12.47 | - |
| 14 Feb 2024 | 12.81 | 12.81 | 12.64 | 12.69 | 12.44 | 200 |
| 13 Feb 2024 | 12.64 | 12.69 | 12.60 | 12.69 | 12.44 | - |
| 12 Feb 2024 | 12.54 | 12.61 | 12.54 | 12.60 | 12.36 | - |
| 09 Feb 2024 | 12.68 | 12.76 | 12.52 | 12.52 | 12.28 | - |
| 08 Feb 2024 | 12.81 | 12.89 | 12.78 | 12.89 | 12.64 | - |
| 07 Feb 2024 | 12.83 | 13.26 | 12.82 | 12.83 | 12.58 | 225 |
| 06 Feb 2024 | 12.75 | 12.85 | 12.74 | 12.77 | 12.52 | - |
| 05 Feb 2024 | 12.59 | 12.89 | 12.59 | 12.86 | 12.61 | - |
| 02 Feb 2024 | 12.62 | 12.77 | 12.62 | 12.68 | 12.43 | - |
| *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.