Morgan Sindall Group plc (0KN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 09, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 25 |
| Aug 08, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 05, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 04, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Aug 03, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 25 |
| Aug 02, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Aug 01, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jul 29, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jul 28, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jul 27, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jul 26, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jul 25, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jul 22, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jul 21, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jul 20, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 19, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 18, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jul 15, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jul 14, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jul 13, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jul 12, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jul 11, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jul 08, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jul 07, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jul 06, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jul 05, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jul 04, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jul 01, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jun 30, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jun 29, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jun 28, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jun 27, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jun 24, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 23, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jun 22, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jun 21, 2022 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 50 |
| Jun 20, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jun 17, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jun 16, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jun 15, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 14, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 13, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jun 10, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 891 |
| Jun 09, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jun 08, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Jun 07, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jun 06, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jun 03, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jun 02, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jun 01, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 260 |
| May 31, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 30, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 27, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 26, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 25, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| May 24, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| May 23, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| May 20, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 19, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| May 18, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 16, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 12, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| May 11, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 10, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 09, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 06, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| May 05, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 44 |
| May 04, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| May 03, 2022 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 94 |
| May 02, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 29, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 28, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 28, 2022 | 0.62 Dividend | |||||
| Apr 27, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.38 | - |
| Apr 26, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 26.97 | - |
| Apr 25, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
| Apr 22, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
| Apr 21, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
| Apr 20, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
| Apr 19, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
| Apr 14, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | - |
| Apr 13, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 26.97 | - |
| Apr 12, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | - |
| Apr 11, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
| Apr 08, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
| Apr 07, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
| Apr 06, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
| Apr 05, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
| Apr 04, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | - |
| Apr 01, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.14 | - |
| Mar 31, 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 27.50 | - |
| Mar 30, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 28.38 | - |
| Mar 29, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 28.38 | - |
| Mar 28, 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 28.43 | - |
| Mar 25, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 28.29 | - |
| Mar 24, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.33 | - |
| Mar 23, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.58 | - |
| Mar 22, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 27.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
