Australia markets open in 7 hours 35 minutes

Severn Trent PLC (SVT1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.20+0.60 (+2.10%)
As of 08:04AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202429.2029.2029.2029.2029.2055
03 May 202428.6028.6028.6028.6028.60-
02 May 202429.0029.0029.0029.0029.00-
30 Apr 202428.8028.8028.8028.8028.80-
29 Apr 202428.6028.6028.6028.6028.60-
26 Apr 202428.6028.6028.6028.6028.60-
25 Apr 202428.4028.4028.4028.4028.40-
24 Apr 202428.8028.8028.8028.8028.80-
23 Apr 202428.8028.8028.8028.8028.80-
22 Apr 202428.2028.2028.2028.2028.20-
19 Apr 202427.8027.8027.8027.8027.80-
18 Apr 202427.6027.6027.6027.6027.60-
17 Apr 202427.4027.4027.4027.4027.40-
16 Apr 202427.4027.4027.4027.4027.40-
15 Apr 202427.8027.8027.8027.8027.80-
12 Apr 202427.4028.8027.4028.8028.8055
11 Apr 202427.2027.2027.2027.2027.20-
10 Apr 202427.6027.6027.6027.6027.60-
09 Apr 202427.4027.4027.4027.4027.40-
08 Apr 202428.2028.2028.2028.2028.20-
05 Apr 202428.6028.6028.6028.6028.60-
04 Apr 202428.6028.6028.6028.6028.60-
03 Apr 202428.8028.8028.8028.8028.80-
02 Apr 202428.0028.0028.0028.0028.00-
28 Mar 202429.3629.3629.3629.3629.36-
27 Mar 202429.3029.3029.3029.3029.30-
26 Mar 202429.6629.6629.6629.6629.66-
25 Mar 202429.7229.7229.7229.7229.72-
22 Mar 202429.5729.5729.5729.5729.57-
21 Mar 202429.8829.8829.8829.8829.88-
20 Mar 202429.1929.1929.1929.1929.19-
19 Mar 202429.1629.1629.1629.1629.16-
18 Mar 202430.0330.0330.0330.0330.03-
15 Mar 202430.0130.0130.0130.0130.01-
14 Mar 202429.9129.9129.9129.9129.91-
13 Mar 202429.7229.7229.7229.7229.72-
12 Mar 202430.3930.3930.3930.3930.39-
11 Mar 202430.1930.1930.1930.1930.19-
08 Mar 202430.0930.0930.0930.0930.09-
07 Mar 202429.4729.4729.4729.4729.47-
06 Mar 202429.2429.2429.2429.2429.24-
05 Mar 202428.9328.9328.9328.9328.93-
04 Mar 202429.1229.1229.1229.1229.12-
01 Mar 202429.1529.1529.1529.1529.15-
29 Feb 202428.9330.2928.9330.2930.292
28 Feb 202429.0729.0729.0729.0729.07-
27 Feb 202428.6728.6728.6728.6728.67-
26 Feb 202429.4629.4629.4629.4629.46-
23 Feb 202429.5529.5529.5529.5529.55-
22 Feb 202429.9029.9029.9029.9029.90-
21 Feb 202429.8329.8329.8329.8329.83-
20 Feb 202429.5029.5029.5029.5029.50-
19 Feb 202429.5929.5929.5929.5929.59-
16 Feb 202429.6329.6329.6329.6329.63-
15 Feb 202429.0130.6129.0130.6130.6150
14 Feb 202429.0129.0129.0129.0129.01-
13 Feb 202428.9428.9428.9428.9428.94-
12 Feb 202428.7528.7528.7528.7528.75-
09 Feb 202429.1029.1029.1029.1029.10-
08 Feb 202429.4930.3729.4930.3730.3735
07 Feb 202429.6830.4829.6830.4830.4815
06 Feb 202429.4129.4129.4129.4129.41-
05 Feb 202430.0130.0130.0130.0130.01-
02 Feb 202430.2830.2830.2830.2830.28-
01 Feb 202430.2830.2830.2830.2830.28-
31 Jan 202429.8029.8029.8029.8029.80-
30 Jan 202429.7329.7329.7329.7329.73-
29 Jan 202429.6729.6729.6729.6729.67-
26 Jan 202429.1229.1229.1229.1229.12-
25 Jan 202429.1929.1929.1929.1929.19-
24 Jan 202429.4829.4829.4829.4829.48-
23 Jan 202429.3529.3529.3529.3529.35-
22 Jan 202429.0129.0129.0129.0129.01-
19 Jan 202429.1529.1529.1529.1529.151
18 Jan 202429.3730.0729.3730.0730.0765
17 Jan 202430.0130.0130.0130.0130.01-
16 Jan 202430.0030.0030.0030.0030.00-
15 Jan 202429.4729.4729.4729.4729.47-
12 Jan 202429.4729.4729.4729.4729.47-
11 Jan 202430.4131.0330.4131.0331.03100
10 Jan 202430.0530.0530.0530.0530.05-
09 Jan 202429.5829.5829.5829.5829.58-
08 Jan 202429.7529.7529.7529.7529.75-
05 Jan 202429.6229.6229.6229.6229.62-
04 Jan 202429.4829.4829.4829.4829.48-
03 Jan 202429.0829.0829.0829.0829.08-
02 Jan 202429.6129.6129.6129.6129.61-
29 Dec 202329.7529.7529.7529.7529.75-
28 Dec 202330.0330.0330.0330.0330.03-
27 Dec 202330.0630.0630.0630.0630.06-
22 Dec 202330.1030.1030.1030.1030.10-
21 Dec 202330.5830.5830.5830.5830.58-
20 Dec 202330.4930.4930.4930.4930.49-
19 Dec 202329.9229.9229.9229.9229.92-
18 Dec 202330.1730.1730.1730.1730.17-
15 Dec 202330.8730.8730.8730.8730.87-
14 Dec 202331.3031.3031.3031.3031.30-
13 Dec 202330.9930.9930.9930.9930.99-
12 Dec 202331.4231.4231.4231.4231.42-
11 Dec 202331.5031.5031.5031.5031.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...