Canada markets closed

Morgan Sindall Group plc (0KN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.20-0.40 (-1.85%)
At close: 08:02AM CEST
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202221.2021.2021.2021.2021.2025
Aug 08, 202221.6021.6021.6021.6021.60-
Aug 05, 202223.0023.0023.0023.0023.00-
Aug 04, 202222.6022.6022.6022.6022.60-
Aug 03, 202223.4023.4023.4023.4023.4025
Aug 02, 202223.6023.6023.6023.6023.60-
Aug 01, 202224.2024.2024.2024.2024.20-
Jul 29, 202223.2023.2023.2023.2023.20-
Jul 28, 202223.2023.2023.2023.2023.20-
Jul 27, 202223.2023.2023.2023.2023.20-
Jul 26, 202223.6023.6023.6023.6023.60-
Jul 25, 202223.6023.6023.6023.6023.60-
Jul 22, 202223.2023.2023.2023.2023.20-
Jul 21, 202222.6022.6022.6022.6022.60-
Jul 20, 202222.2022.2022.2022.2022.20-
Jul 19, 202222.0022.0022.0022.0022.00-
Jul 18, 202222.2022.2022.2022.2022.20-
Jul 15, 202221.4021.4021.4021.4021.40-
Jul 14, 202221.6021.6021.6021.6021.60-
Jul 13, 202221.6021.6021.6021.6021.60-
Jul 12, 202221.8021.8021.8021.8021.80-
Jul 11, 202221.6021.6021.6021.6021.60-
Jul 08, 202221.6021.6021.6021.6021.60-
Jul 07, 202221.2021.2021.2021.2021.20-
Jul 06, 202220.8020.8020.8020.8020.80-
Jul 05, 202221.2021.2021.2021.2021.20-
Jul 04, 202221.2021.2021.2021.2021.20-
Jul 01, 202220.8020.8020.8020.8020.80-
Jun 30, 202221.2021.2021.2021.2021.20-
Jun 29, 202221.4021.4021.4021.4021.40-
Jun 28, 202221.8021.8021.8021.8021.80-
Jun 27, 202221.4021.4021.4021.4021.40-
Jun 24, 202221.0021.0021.0021.0021.00-
Jun 23, 202220.8020.8020.8020.8020.80-
Jun 22, 202220.6020.6020.6020.6020.60-
Jun 21, 202220.8021.2020.8021.2021.2050
Jun 20, 202221.6021.6021.6021.6021.60-
Jun 17, 202221.2021.2021.2021.2021.20-
Jun 16, 202222.2022.2022.2022.2022.20-
Jun 15, 202222.0022.0022.0022.0022.00-
Jun 14, 202223.0023.0023.0023.0023.00-
Jun 13, 202223.6023.6023.6023.6023.60-
Jun 10, 202224.4024.4024.4024.4024.40891
Jun 09, 202224.4024.4024.4024.4024.40-
Jun 08, 202224.6024.6024.6024.6024.60-
Jun 07, 202224.4024.4024.4024.4024.40-
Jun 06, 202224.4024.4024.4024.4024.40-
Jun 03, 202223.6023.6023.6023.6023.60-
Jun 02, 202224.4024.4024.4024.4024.40-
Jun 01, 202224.4024.4024.4024.4024.40260
May 31, 202224.4024.4024.4024.4024.40-
May 30, 202224.4024.4024.4024.4024.40-
May 27, 202224.2024.2024.2024.2024.20-
May 26, 202223.4023.4023.4023.4023.40-
May 25, 202222.4022.4022.4022.4022.40-
May 24, 202222.4022.4022.4022.4022.40-
May 23, 202222.6022.6022.6022.6022.60-
May 20, 202222.0022.0022.0022.0022.00-
May 19, 202222.6022.6022.6022.6022.60-
May 18, 202223.2023.2023.2023.2023.20-
May 17, 202223.0023.0023.0023.0023.00-
May 16, 202223.2023.2023.2023.2023.20-
May 13, 202223.0023.0023.0023.0023.00-
May 12, 202222.4022.4022.4022.4022.40-
May 11, 202222.8022.8022.8022.8022.80-
May 10, 202223.0023.0023.0023.0023.00-
May 09, 202223.4023.4023.4023.4023.40-
May 06, 202223.6023.6023.6023.6023.60-
May 05, 202225.0025.0025.0025.0025.0044
May 04, 202225.2025.2025.2025.2025.20-
May 03, 202225.0026.4025.0026.4026.4094
May 02, 202224.6024.6024.6024.6024.60-
Apr 29, 202225.8025.8025.8025.8025.80-
Apr 28, 202226.0026.0026.0026.0026.00-
Apr 28, 20220.62 Dividend
Apr 27, 202227.0027.0027.0027.0026.38-
Apr 26, 202227.6027.6027.6027.6026.97-
Apr 25, 202228.4028.4028.4028.4027.75-
Apr 22, 202228.4028.4028.4028.4027.75-
Apr 21, 202228.4028.4028.4028.4027.75-
Apr 20, 202228.0028.0028.0028.0027.36-
Apr 19, 202228.4028.4028.4028.4027.75-
Apr 14, 202228.2028.2028.2028.2027.55-
Apr 13, 202227.6027.6027.6027.6026.97-
Apr 12, 202228.2028.2028.2028.2027.55-
Apr 11, 202228.0028.0028.0028.0027.36-
Apr 08, 202228.4028.4028.4028.4027.75-
Apr 07, 202228.0028.0028.0028.0027.36-
Apr 06, 202228.0028.0028.0028.0027.36-
Apr 05, 202228.4028.4028.4028.4027.75-
Apr 04, 202228.2028.2028.2028.2027.55-
Apr 01, 202228.8028.8028.8028.8028.14-
Mar 31, 202228.1528.1528.1528.1527.50-
Mar 30, 202229.0529.0529.0529.0528.38-
Mar 29, 202229.0529.0529.0529.0528.38-
Mar 28, 202229.1029.1029.1029.1028.43-
Mar 25, 202228.9528.9528.9528.9528.29-
Mar 24, 202229.0029.0029.0029.0028.33-
Mar 23, 202229.2529.2529.2529.2528.58-
Mar 22, 202228.3528.3528.3528.3527.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...