Schroders PLC (PYXB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 02 May 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| 30 Apr 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 29 Apr 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 26 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 25 Apr 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 24 Apr 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 23 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 19 Apr 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 18 Apr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 17 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 16 Apr 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 15 Apr 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 12 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 11 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 10 Apr 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 09 Apr 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 08 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 05 Apr 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 04 Apr 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 03 Apr 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 02 Apr 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 28 Mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 27 Mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 26 Mar 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 25 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 22 Mar 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 21 Mar 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 21 Mar 2024 | 0.15 Dividend | |||||
| 20 Mar 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.2940 | - |
| 19 Mar 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.3182 | - |
| 18 Mar 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.3897 | - |
| 15 Mar 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.3752 | - |
| 14 Mar 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.4080 | - |
| 13 Mar 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.4380 | - |
| 12 Mar 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.3935 | - |
| 11 Mar 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.4235 | - |
| 08 Mar 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.4438 | - |
| 07 Mar 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.4322 | - |
| 06 Mar 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.3800 | - |
| 05 Mar 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.3597 | - |
| 04 Mar 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.4428 | - |
| 01 Mar 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.4418 | - |
| 29 Feb 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.3075 | - |
| 28 Feb 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.3848 | - |
| 27 Feb 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.3742 | - |
| 26 Feb 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.4844 | - |
| 23 Feb 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.5356 | - |
| 22 Feb 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.5307 | - |
| 21 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5220 | - |
| 20 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5510 | - |
| 19 Feb 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.6235 | - |
| 16 Feb 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.5588 | - |
| 15 Feb 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.4844 | - |
| 14 Feb 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.4612 | - |
| 13 Feb 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.5674 | - |
| 12 Feb 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.4901 | - |
| 09 Feb 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.5133 | - |
| 08 Feb 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.4786 | - |
| 07 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5559 | - |
| 06 Feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.5046 | - |
| 05 Feb 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.5443 | - |
| 02 Feb 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.5385 | - |
| 01 Feb 2024 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.5819 | - |
| 31 Jan 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.5848 | - |
| 30 Jan 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.6303 | - |
| 29 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6380 | - |
| 26 Jan 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.7095 | - |
| 25 Jan 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.7191 | - |
| 24 Jan 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.7095 | - |
| 23 Jan 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.6931 | - |
| 22 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6283 | - |
| 19 Jan 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.6332 | - |
| 18 Jan 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.5501 | - |
| 17 Jan 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.6322 | - |
| 16 Jan 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.6892 | - |
| 15 Jan 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.7018 | - |
| 12 Jan 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.7018 | - |
| 11 Jan 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.7385 | - |
| 10 Jan 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7269 | - |
| 09 Jan 2024 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.7820 | - |
| 08 Jan 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.7530 | - |
| 05 Jan 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.8042 | - |
| 04 Jan 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.7105 | - |
| 03 Jan 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.7298 | - |
| 02 Jan 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.7907 | - |
| 29 Dec 2023 | 5.0120 | 5.0120 | 4.9380 | 4.9380 | 4.7713 | - |
| 28 Dec 2023 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8641 | - |
| 27 Dec 2023 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 4.8660 | - |
| 22 Dec 2023 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 4.8815 | - |
| 21 Dec 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9182 | - |
| 20 Dec 2023 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 4.8351 | - |
| 19 Dec 2023 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8680 | - |
| 18 Dec 2023 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.8873 | - |
| 15 Dec 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 4.9568 | - |
| 14 Dec 2023 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.7211 | - |
| 13 Dec 2023 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.7191 | - |
| 12 Dec 2023 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.7578 | - |
| 11 Dec 2023 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.7230 | - |
| *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.