Australia markets closed

Solvay SA (SOL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.41-1.45 (-4.55%)
As of 02:38PM CEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202431.6831.6830.4130.4130.411,019
13 June 202432.3432.3431.8631.8631.86-
12 June 202431.7131.7131.7131.7131.71-
11 June 202431.4931.9031.4931.9031.90-
10 June 202430.7332.3930.7331.0731.071,019
07 June 202430.6230.6630.6230.6630.66-
06 June 202431.1731.1730.5830.5830.5850
05 June 202431.4231.4231.4231.4231.42-
04 June 202431.4131.4131.4131.4131.41-
03 June 202432.5132.5131.9332.2732.2754
03 June 20240.81 Dividend
31 May 202434.8434.8434.0234.0233.2112
30 May 202433.7534.0733.7534.0733.267
29 May 202433.8234.3033.8233.8833.072,989
28 May 202434.1934.1934.1934.1933.38-
27 May 202434.5634.5634.5634.5633.74-
24 May 202434.0034.5634.0034.5633.7410
23 May 202433.3134.3633.3134.3633.54500
22 May 202432.9532.9532.9532.9532.17-
21 May 202433.3533.8133.3533.8133.01-
20 May 202433.5034.2033.5034.2033.39400
17 May 202432.5032.8632.5032.8632.08-
16 May 202433.4033.4033.4033.4032.60-
15 May 202433.9833.9833.9833.9833.17-
14 May 202433.6534.3033.6533.9233.11120
13 May 202433.2833.8033.0033.8033.003,127
10 May 202434.3334.3334.3334.3333.51-
09 May 202433.8135.4533.8135.4534.61300
08 May 202434.2634.2634.2634.2633.44-
07 May 202430.5032.5630.5032.5631.78320
06 May 202429.9230.0129.9230.0129.30-
03 May 202430.1030.1129.6130.1129.39165
02 May 202430.9730.9729.9929.9929.28120
30 Apr 202430.5830.5830.4630.4629.73200
29 Apr 202431.0031.0030.0530.1029.38215
26 Apr 202429.7729.7929.7729.7929.08-
25 Apr 202430.4730.8629.7629.7629.0550
24 Apr 202430.5531.4930.5531.4930.7450
23 Apr 202431.4431.4431.4431.4430.69-
22 Apr 202430.5930.5930.5930.5929.86-
19 Apr 202430.1330.1328.2128.2127.54250
18 Apr 202429.7430.5529.6629.8329.12150
17 Apr 202428.8329.7528.8329.7529.04100
16 Apr 202428.9728.9728.9728.9728.28-
15 Apr 202428.7029.3028.7029.3028.60-
12 Apr 202429.1029.5129.1029.5128.8160
11 Apr 202427.9630.1327.9630.1329.41330
10 Apr 202428.2429.0828.2429.0828.392,175
09 Apr 202428.0628.0928.0628.0927.42-
08 Apr 202428.1128.1127.2527.6827.021,470
05 Apr 202427.4827.7627.0927.7627.10225
04 Apr 202428.3029.3028.1528.6727.99842
03 Apr 202425.1630.0225.1630.0229.31906
02 Apr 202425.2425.6425.2425.4624.856
28 Mar 202424.6424.6424.5024.5023.92-
27 Mar 202424.2624.6624.2524.6624.07-
26 Mar 202424.5224.5224.2924.2923.71-
25 Mar 202424.9124.9124.4724.5223.945
22 Mar 202423.8324.5323.8324.5323.9520
21 Mar 202423.9324.0523.9324.0523.48-
20 Mar 202423.1823.1823.1823.1822.63-
19 Mar 202423.1423.3223.0923.3222.76-
18 Mar 202422.8023.6022.7823.2022.65150
15 Mar 202424.1524.1522.8422.8422.30420
14 Mar 202424.3324.3324.3324.3323.75-
13 Mar 202425.0025.3024.0824.0823.511,965
12 Mar 202423.7525.1023.7525.1024.5070
11 Mar 202423.2523.6823.2523.6823.1275
08 Mar 202423.1423.1423.1423.1422.59-
07 Mar 202423.1323.4023.1323.4022.8475
06 Mar 202423.1623.8923.1623.8923.321,100
05 Mar 202423.0723.0723.0523.0522.50-
04 Mar 202423.9523.9523.7323.8123.24-
01 Mar 202423.2723.8623.2723.8623.29-
29 Feb 202423.1723.3523.1723.3222.76-
28 Feb 202423.3423.8523.3423.8523.28385
27 Feb 202423.0623.5123.0623.5122.95175
26 Feb 202423.5223.7723.4923.4922.93150
23 Feb 202423.9924.4523.7624.1323.56102
22 Feb 202424.5024.5023.8124.0523.48100
21 Feb 202423.7623.8323.4623.6323.072,703
20 Feb 202423.4723.5923.4723.5923.03-
19 Feb 202423.9023.9023.7123.7123.15-
16 Feb 202423.3724.2623.3723.7023.1442
15 Feb 202423.5924.2023.5923.7323.16400
14 Feb 202423.0723.1222.9223.1222.5775
13 Feb 202422.5422.9322.5422.7722.2320
12 Feb 202422.1922.9322.1922.9322.3850
09 Feb 202422.4522.4822.1622.1621.63110
08 Feb 202422.3822.9122.3822.7322.1920
07 Feb 202423.1023.1022.3422.3421.8142
06 Feb 202423.3623.5523.0723.0722.5290
05 Feb 202424.2924.2924.0524.0523.48-
02 Feb 202425.1225.1224.6624.7624.1774
01 Feb 202425.8025.8024.3825.0624.462,085
31 Jan 202425.7825.7825.4325.4324.82-
30 Jan 202425.4726.0625.3526.0625.441,610
29 Jan 202426.3026.3025.9425.9425.32-
26 Jan 202425.7226.6925.4826.6926.051,596
25 Jan 202424.4525.1624.4525.1624.5680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...