Canada markets closed

Morgan Sindall Group plc (0KN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
30.40-0.20 (-0.65%)
At close: 08:11AM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202430.4030.4030.4030.4030.4065
Jun 21, 202430.6030.6030.6030.6030.60-
Jun 20, 202431.0031.0031.0031.0031.00-
Jun 19, 202430.8030.8030.8030.8030.80-
Jun 18, 202430.4030.4030.4030.4030.40-
Jun 17, 202430.4030.4030.4030.4030.40-
Jun 14, 202430.6030.6030.6030.6030.60-
Jun 13, 202430.4030.4030.4030.4030.40-
Jun 12, 202430.0030.0030.0030.0030.00-
Jun 11, 202430.4030.4029.8029.8029.8065
Jun 10, 202430.4030.4030.4030.4030.40-
Jun 07, 202429.8029.8029.8029.8029.80-
Jun 06, 202429.8029.8029.8029.8029.80-
Jun 05, 202429.6029.6029.6029.6029.60-
Jun 04, 202429.6029.6029.6029.6029.60-
Jun 03, 202429.4029.4029.4029.4029.40-
May 31, 202429.6029.6029.6029.6029.60-
May 30, 202429.0029.0029.0029.0029.00-
May 29, 202429.2029.2029.2029.2029.20-
May 28, 202429.4029.4029.4029.4029.40-
May 27, 202429.4029.4029.4029.4029.40-
May 24, 202429.0029.0029.0029.0029.00-
May 23, 202429.0029.0029.0029.0029.00-
May 22, 202428.6028.6028.6028.6028.60-
May 21, 202428.4028.4028.4028.4028.40-
May 20, 202428.4028.4028.4028.4028.40-
May 17, 202427.8027.8027.8027.8027.80-
May 16, 202428.4028.4028.4028.4028.40-
May 15, 202428.0028.0028.0028.0028.00-
May 14, 202427.8027.8027.8027.8027.80-
May 13, 202428.2028.2028.2028.2028.20-
May 10, 202428.0028.0028.0028.0028.00-
May 09, 202427.6027.6027.6027.6027.60-
May 08, 202427.8027.8027.8027.8027.80-
May 07, 202427.2027.2027.2027.2027.20-
May 06, 202427.2028.0027.2028.0028.0072
May 03, 202426.8026.8026.8026.8026.80-
May 02, 202426.2026.2026.2026.2026.20-
Apr 30, 202426.2026.2026.2026.2026.20-
Apr 29, 202426.4026.4026.4026.4026.40-
Apr 26, 202426.2026.2026.2026.2026.20-
Apr 25, 202425.6025.6025.6025.6025.60-
Apr 25, 20240.78 Dividend
Apr 24, 202426.8026.8026.8026.8026.02-
Apr 23, 202426.4026.4026.4026.4025.63-
Apr 22, 202426.2026.2026.2026.2025.44-
Apr 19, 202426.2026.8026.2026.8026.02150
Apr 18, 202426.2026.2026.2026.2025.44-
Apr 17, 202426.0026.0026.0026.0025.24-
Apr 16, 202426.4026.4026.4026.4025.63-
Apr 15, 202426.6026.6026.6026.6025.83-
Apr 12, 202426.6026.6026.6026.6025.83-
Apr 11, 202425.8025.8025.8025.8025.05-
Apr 10, 202426.2026.2026.2026.2025.44-
Apr 09, 202426.2026.2026.2026.2025.44-
Apr 08, 202426.2026.2026.2026.2025.44-
Apr 05, 202426.2026.2026.2026.2025.44-
Apr 04, 202426.4026.4026.4026.4025.63-
Apr 03, 202426.6026.6026.6026.6025.83-
Apr 02, 202427.0027.0027.0027.0026.21-
Mar 28, 202427.0027.0027.0027.0026.21-
Mar 27, 202426.8026.8026.8026.8026.02-
Mar 26, 202426.8026.8026.8026.8026.02-
Mar 25, 202426.4026.4026.4026.4025.63-
Mar 22, 202427.0027.0027.0027.0026.21-
Mar 21, 202426.8026.8026.8026.8026.02-
Mar 20, 202426.6027.0026.6027.0026.21410
Mar 19, 202426.6026.6026.6026.6025.83-
Mar 18, 202426.8026.8026.8026.8026.02-
Mar 15, 202426.8026.8026.8026.8026.02-
Mar 14, 202427.0027.0027.0027.0026.21-
Mar 13, 202426.8026.8026.8026.8026.02-
Mar 12, 202426.8026.8026.8026.8026.02-
Mar 11, 202426.8026.8026.8026.8026.02-
Mar 08, 202427.0027.0027.0027.0026.21-
Mar 07, 202426.4026.4026.4026.4025.63-
Mar 06, 202426.4026.4026.4026.4025.63-
Mar 05, 202426.4026.4026.4026.4025.63-
Mar 04, 202427.2027.2027.2027.2026.41-
Mar 01, 202427.4027.4027.4027.4026.60-
Feb 29, 202427.0027.0027.0027.0026.21-
Feb 28, 202426.6026.6026.6026.6025.83-
Feb 27, 202426.2026.2026.2026.2025.44-
Feb 26, 202426.0026.0026.0026.0025.24-
Feb 23, 202426.8026.8026.8026.8026.02-
Feb 22, 202424.8024.8024.8024.8024.08-
Feb 21, 202425.6025.6025.6025.6024.85-
Feb 20, 202426.0026.0026.0026.0025.24-
Feb 19, 202425.4025.4025.4025.4024.66-
Feb 16, 202425.4025.4025.4025.4024.66-
Feb 15, 202425.8025.8025.8025.8025.05-
Feb 14, 202425.2025.2025.2025.2024.47-
Feb 13, 202425.8025.8025.8025.8025.05-
Feb 12, 202425.6025.6025.6025.6024.85-
Feb 09, 202425.8025.8025.8025.8025.05-
Feb 08, 202426.2026.2026.2026.2025.44-
Feb 07, 202426.4026.4026.4026.4025.63-
Feb 06, 202426.0026.0026.0026.0025.24-
Feb 05, 202426.4026.4026.4026.4025.63-
Feb 02, 202426.6026.6026.6026.6025.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...