SEGRO Plc (S4VC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 161 |
| 03 May 2024 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | - |
| 02 May 2024 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | - |
| 30 Apr 2024 | 9.65 | 9.90 | 9.65 | 9.85 | 9.85 | - |
| 29 Apr 2024 | 9.65 | 10.30 | 9.65 | 9.90 | 9.90 | 161 |
| 26 Apr 2024 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | - |
| 25 Apr 2024 | 9.50 | 9.75 | 9.50 | 9.70 | 9.70 | - |
| 24 Apr 2024 | 9.75 | 9.95 | 9.75 | 9.85 | 9.85 | - |
| 23 Apr 2024 | 9.55 | 10.40 | 9.55 | 10.40 | 10.40 | 482 |
| 22 Apr 2024 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | - |
| 19 Apr 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | - |
| 18 Apr 2024 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | - |
| 17 Apr 2024 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | - |
| 16 Apr 2024 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | - |
| 15 Apr 2024 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | - |
| 12 Apr 2024 | 9.75 | 10.10 | 9.75 | 9.85 | 9.85 | - |
| 11 Apr 2024 | 9.75 | 10.30 | 9.75 | 10.30 | 10.30 | 53 |
| 10 Apr 2024 | 9.85 | 10.30 | 9.85 | 9.95 | 9.95 | - |
| 09 Apr 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - |
| 08 Apr 2024 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | - |
| 05 Apr 2024 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | - |
| 04 Apr 2024 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | - |
| 03 Apr 2024 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 1,794 |
| 02 Apr 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - |
| 28 Mar 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | - |
| 27 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - |
| 26 Mar 2024 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - |
| 25 Mar 2024 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - |
| 22 Mar 2024 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | - |
| 21 Mar 2024 | 9.75 | 10.30 | 9.75 | 10.20 | 10.20 | - |
| 20 Mar 2024 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | - |
| 19 Mar 2024 | 9.55 | 9.80 | 9.55 | 9.70 | 9.70 | - |
| 18 Mar 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | - |
| 15 Mar 2024 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | - |
| 14 Mar 2024 | 9.95 | 10.10 | 9.85 | 9.85 | 9.85 | - |
| 14 Mar 2024 | 0.191 Dividend | |||||
| 13 Mar 2024 | 9.95 | 10.30 | 9.95 | 10.20 | 10.01 | 300 |
| 12 Mar 2024 | 10.10 | 10.40 | 10.10 | 10.20 | 10.01 | - |
| 11 Mar 2024 | 10.10 | 10.40 | 10.10 | 10.30 | 10.11 | - |
| 08 Mar 2024 | 9.95 | 10.40 | 9.95 | 10.40 | 10.21 | - |
| 07 Mar 2024 | 9.85 | 10.20 | 9.85 | 10.20 | 10.01 | - |
| 06 Mar 2024 | 9.75 | 10.20 | 9.75 | 10.20 | 10.01 | - |
| 05 Mar 2024 | 9.75 | 10.10 | 9.75 | 10.00 | 9.81 | - |
| 04 Mar 2024 | 9.75 | 10.10 | 9.75 | 10.10 | 9.91 | - |
| 01 Mar 2024 | 9.50 | 10.00 | 9.50 | 9.90 | 9.71 | - |
| 29 Feb 2024 | 9.20 | 9.90 | 9.20 | 9.90 | 9.71 | - |
| 28 Feb 2024 | 9.95 | 9.95 | 9.60 | 9.60 | 9.42 | 251 |
| 27 Feb 2024 | 9.75 | 9.95 | 9.65 | 9.65 | 9.47 | 250 |
| 26 Feb 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 9.81 | - |
| 23 Feb 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 9.91 | - |
| 22 Feb 2024 | 9.75 | 10.10 | 9.75 | 10.10 | 9.91 | - |
| 21 Feb 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 9.81 | - |
| 20 Feb 2024 | 9.75 | 9.95 | 9.75 | 9.90 | 9.71 | - |
| 19 Feb 2024 | 9.55 | 10.00 | 9.55 | 9.90 | 9.71 | - |
| 16 Feb 2024 | 9.40 | 9.75 | 9.40 | 9.75 | 9.57 | - |
| 15 Feb 2024 | 9.20 | 9.55 | 9.20 | 9.55 | 9.37 | - |
| 14 Feb 2024 | 9.20 | 9.50 | 9.20 | 9.50 | 9.32 | - |
| 13 Feb 2024 | 9.50 | 9.65 | 9.45 | 9.45 | 9.27 | 20 |
| 12 Feb 2024 | 9.40 | 9.75 | 9.40 | 9.70 | 9.52 | - |
| 09 Feb 2024 | 9.55 | 9.80 | 9.55 | 9.70 | 9.52 | - |
| 08 Feb 2024 | 9.50 | 9.80 | 9.50 | 9.80 | 9.62 | - |
| 07 Feb 2024 | 9.75 | 9.90 | 9.75 | 9.90 | 9.71 | - |
| 06 Feb 2024 | 9.65 | 9.90 | 9.65 | 9.90 | 9.71 | - |
| 05 Feb 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 9.81 | - |
| 02 Feb 2024 | 9.75 | 10.20 | 9.75 | 10.10 | 9.91 | - |
| 01 Feb 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 9.91 | - |
| 31 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
| 30 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
| 29 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | - |
| 26 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | - |
| 25 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | - |
| 24 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | - |
| 23 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | - |
| 22 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | - |
| 19 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | - |
| 18 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | - |
| 17 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | - |
| 16 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | - |
| 15 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
| 12 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
| 11 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - |
| 10 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | - |
| 09 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - |
| 08 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.71 | - |
| 05 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | - |
| 04 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | - |
| 03 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | - |
| 02 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
| 29 Dec 2023 | 10.20 | 10.20 | 10.00 | 10.00 | 9.81 | 1,172 |
| 28 Dec 2023 | 10.30 | 10.30 | 10.20 | 10.20 | 10.01 | 10 |
| 27 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
| 22 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - |
| 21 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | - |
| 20 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | - |
| 19 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | 90 |
| 18 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.71 | - |
| 15 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | - |
| 14 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | - |
| 13 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | - |
| 12 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | - |
| *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.