Australia markets closed

Smiths Group plc (QS2A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.06+0.04 (+0.20%)
As of 09:15AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202420.0620.0620.0620.0620.0676
28 June 202420.1820.1820.0220.0220.02-
27 June 202420.1420.2620.1420.2620.26-
26 June 202420.1220.1220.1020.1020.10-
25 June 202420.0620.1420.0620.1420.14-
24 June 202420.0420.3820.0420.3820.38-
21 June 202420.2220.2220.2220.2220.22-
20 June 202420.1620.2220.1620.2220.22-
19 June 202419.9920.0219.9920.0220.02-
18 June 202419.9320.0419.9320.0420.04-
17 June 202419.9119.9119.8819.8819.88-
14 June 202420.1420.1419.8319.8319.83-
13 June 202420.2020.2820.2020.2820.28-
12 June 202420.2020.3220.2020.3220.32-
11 June 202420.3020.3020.2220.2220.22-
10 June 202420.2220.2220.2220.2220.22-
07 June 202420.1620.2820.1620.2820.28-
06 June 202420.3420.4420.3420.4420.44-
05 June 202420.2420.3820.2420.3820.38-
04 June 202420.2220.2820.2220.2820.28-
03 June 202420.2820.2820.2820.2820.28-
31 May 202420.0620.0620.0620.0620.06-
30 May 202419.9220.3219.9220.3220.32-
29 May 202419.9620.0419.9620.0420.04-
28 May 202420.3820.3819.9719.9719.97-
27 May 202420.2620.2620.2620.2620.26-
24 May 202420.1020.3620.1020.3620.36-
23 May 202420.3220.3220.2220.2220.22-
22 May 202420.2420.4220.2420.4220.42-
21 May 202420.3620.3620.3220.3220.32-
20 May 202420.1020.1020.1020.1020.10-
17 May 202419.9919.9919.9919.9919.99-
16 May 202420.0820.0819.9519.9519.95-
15 May 202420.1020.1020.1020.1020.10-
14 May 202419.9220.0419.9220.0420.04-
13 May 202420.0620.0620.0620.0620.06-
10 May 202419.7819.9719.7819.9719.97-
09 May 202419.5519.5519.5519.5519.55-
08 May 202419.2719.6019.2719.6019.60-
07 May 202419.0719.2119.0719.2119.21-
06 May 202419.0419.0419.0419.0419.04-
03 May 202418.8819.0818.8819.0819.08-
02 May 202418.6718.6718.6718.6718.67-
30 Apr 202418.8918.8918.8718.8718.87-
29 Apr 202418.9518.9818.9518.9818.98-
26 Apr 202418.7019.0318.7019.0319.03-
25 Apr 202418.5518.6718.5518.6718.67-
24 Apr 202418.8918.8918.7518.7518.75-
23 Apr 202418.6419.0818.6419.0819.08-
22 Apr 202418.4218.7118.4218.7118.71-
19 Apr 202418.2918.3118.2918.3118.31-
18 Apr 202418.4418.4418.4418.4418.44-
17 Apr 202418.5418.5418.4818.4818.48-
16 Apr 202418.7918.7918.7618.7618.76-
15 Apr 202419.1319.1319.1319.1319.13-
12 Apr 202419.3119.3119.3119.3119.31-
11 Apr 202419.1119.3719.1119.3719.37-
10 Apr 202418.7918.7918.6218.6218.62-
09 Apr 202418.6118.6818.6118.6818.68-
08 Apr 202418.4518.4518.4518.4518.45-
05 Apr 202418.3018.6818.3018.6818.68-
04 Apr 202418.6618.6618.5218.5218.52-
04 Apr 20240.1355 Dividend
03 Apr 202419.0919.0918.9418.9418.80-
02 Apr 202419.3319.3319.3119.3119.17-
28 Mar 202419.1719.1719.1719.1719.03-
27 Mar 202419.4219.4219.3119.3119.17-
26 Mar 202419.2719.6319.2719.6319.49-
25 Mar 202419.3519.3519.3119.3119.17-
22 Mar 202419.2519.5519.2519.5519.41-
21 Mar 202419.1519.1719.1519.1719.04-
20 Mar 202418.9719.2118.9719.2119.07-
19 Mar 202418.8819.0018.8819.0018.86-
18 Mar 202418.8418.8418.8418.8418.71-
15 Mar 202418.8219.0218.8219.0218.88-
14 Mar 202419.0519.0518.9518.9518.82-
13 Mar 202419.1919.1919.0619.0618.92-
12 Mar 202418.8219.3318.8219.3319.20-
11 Mar 202418.7318.9518.7318.9518.82-
08 Mar 202418.9118.9518.9118.9518.82-
07 Mar 202418.8419.0018.8419.0018.86-
06 Mar 202418.8518.9518.8518.9518.82-
05 Mar 202418.7518.9518.7518.9518.82-
04 Mar 202418.8018.8018.8018.8018.66-
01 Mar 202418.7218.9518.7218.9518.82-
29 Feb 202418.8118.8318.8118.8318.70-
28 Feb 202418.9718.9718.7118.7118.58-
27 Feb 202418.8619.0018.8619.0018.86-
26 Feb 202419.0819.0819.0819.0818.94-
23 Feb 202418.9519.1118.9519.1118.97-
22 Feb 202418.9219.0918.9219.0918.95-
21 Feb 202418.9319.0318.9319.0318.89-
20 Feb 202419.1819.1819.1619.1619.02-
19 Feb 202418.9719.0118.9719.0118.87-
16 Feb 202418.8019.0918.8019.0918.95-
15 Feb 202418.8218.8218.7518.7518.62-
14 Feb 202418.6818.7418.6818.7418.60-
13 Feb 202418.7718.7718.5818.5818.44-
12 Feb 202418.9218.9718.9218.9718.83-
09 Feb 202418.8118.9418.8118.9418.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...