Morgan Sindall Group plc (0KN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 22.00 | 22.00 | 22.00 | 24.20 | 24.20 | 44 |
| 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 27, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 26, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 25, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 22, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 21, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 20, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 19, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 14, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Apr 13, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 12, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Apr 11, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 08, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 07, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 06, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 05, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 04, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Apr 01, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 31, 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| Mar 30, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Mar 29, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Mar 28, 2022 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Mar 25, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Mar 24, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 23, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Mar 22, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Mar 21, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| Mar 18, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Mar 17, 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Mar 16, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Mar 15, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Mar 14, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Mar 11, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Mar 10, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Mar 09, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Mar 08, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Mar 07, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 04, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Mar 03, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Mar 02, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 01, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Feb 28, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Feb 25, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Feb 24, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Feb 23, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Feb 22, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Feb 21, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Feb 18, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Feb 17, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Feb 16, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Feb 15, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Feb 14, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Feb 11, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Feb 10, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Feb 09, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Feb 08, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Feb 07, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Feb 04, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Feb 03, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Feb 02, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Feb 01, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jan 31, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Jan 28, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 27, 2022 | 24.90 | 25.15 | 24.90 | 25.15 | 25.15 | 1,367 |
| Jan 26, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Jan 25, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jan 24, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Jan 21, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Jan 20, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Jan 19, 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Jan 18, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Jan 17, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Jan 14, 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Jan 13, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Jan 12, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Jan 11, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Jan 10, 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Jan 07, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Jan 06, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| *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.
