Morgan Sindall Group plc (0KN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 30, 2021 | - | - | - | - | - | - |
| Nov. 29, 2021 | - | - | - | - | - | - |
| Nov. 26, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Nov. 25, 2021 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Nov. 24, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Nov. 23, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Nov. 22, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Nov. 19, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Nov. 18, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Nov. 17, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| Nov. 16, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| Nov. 15, 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Nov. 12, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Nov. 11, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Nov. 10, 2021 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| Nov. 09, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov. 08, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| Nov. 05, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Nov. 04, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Nov. 03, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Nov. 02, 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Nov. 01, 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Oct. 29, 2021 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| Oct. 28, 2021 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Oct. 27, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Oct. 26, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Oct. 25, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Oct. 22, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct. 21, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct. 20, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Oct. 19, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct. 18, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct. 15, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Oct. 14, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Oct. 13, 2021 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Oct. 12, 2021 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Oct. 11, 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| Oct. 08, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Oct. 07, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Oct. 07, 2021 | 0.3 Dividend | |||||
| Oct. 06, 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | - |
| Oct. 05, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | - |
| Oct. 04, 2021 | 27.35 | 27.35 | 27.35 | 27.35 | 27.05 | - |
| Oct. 01, 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | - |
| Sep. 30, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 26.80 | - |
| Sep. 29, 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 27.25 | - |
| Sep. 28, 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 28.48 | - |
| Sep. 27, 2021 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | - |
| Sep. 24, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | - |
| Sep. 23, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.57 | - |
| Sep. 22, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 28.53 | - |
| Sep. 21, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 28.44 | - |
| Sep. 20, 2021 | 29.50 | 29.50 | 29.30 | 29.30 | 28.98 | 170 |
| Sep. 17, 2021 | 30.05 | 30.05 | 30.05 | 30.05 | 29.72 | - |
| Sep. 16, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 28.98 | - |
| Sep. 15, 2021 | 29.95 | 29.95 | 29.95 | 29.95 | 29.62 | - |
| Sep. 14, 2021 | 29.85 | 29.85 | 29.85 | 29.85 | 29.52 | - |
| Sep. 13, 2021 | 30.15 | 30.15 | 30.15 | 30.15 | 29.82 | - |
| Sep. 10, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 29.87 | - |
| Sep. 09, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - |
| Sep. 08, 2021 | 30.10 | 30.10 | 30.10 | 30.10 | 29.77 | 65 |
| Sep. 07, 2021 | 30.25 | 30.25 | 30.25 | 30.25 | 29.92 | - |
| Sep. 06, 2021 | 31.10 | 31.10 | 31.10 | 31.10 | 30.76 | - |
| Sep. 03, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 30.17 | - |
| Sep. 02, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 30.07 | - |
| Sep. 01, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.57 | - |
| Aug. 31, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.57 | - |
| Aug. 30, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 29.28 | - |
| Aug. 27, 2021 | 29.55 | 29.55 | 29.55 | 29.55 | 29.23 | - |
| Aug. 26, 2021 | 29.10 | 29.10 | 29.10 | 29.10 | 28.78 | - |
| Aug. 25, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 28.98 | - |
| Aug. 24, 2021 | 28.55 | 28.55 | 28.55 | 28.55 | 28.24 | - |
| Aug. 23, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 28.98 | - |
| Aug. 20, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 28.53 | - |
| Aug. 19, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 28.53 | - |
| Aug. 18, 2021 | 28.05 | 28.05 | 28.05 | 28.05 | 27.74 | - |
| Aug. 17, 2021 | 27.90 | 27.90 | 27.90 | 27.90 | 27.59 | - |
| Aug. 16, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 27.89 | - |
| Aug. 13, 2021 | 28.30 | 28.30 | 28.30 | 28.30 | 27.99 | - |
| Aug. 12, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 27.89 | - |
| Aug. 11, 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 26.75 | - |
| Aug. 10, 2021 | 27.30 | 27.90 | 27.30 | 27.90 | 27.59 | 357 |
| Aug. 09, 2021 | 27.45 | 27.45 | 27.45 | 27.45 | 27.15 | - |
| Aug. 06, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 26.80 | - |
| Aug. 05, 2021 | 26.90 | 26.90 | 26.90 | 26.90 | 26.61 | - |
| Aug. 04, 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 28.39 | - |
| Aug. 03, 2021 | 28.05 | 28.05 | 28.05 | 28.05 | 27.74 | - |
| Aug. 02, 2021 | 27.30 | 27.30 | 27.30 | 27.30 | 27.00 | - |
| Jul. 30, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 27.50 | - |
| Jul. 29, 2021 | 27.85 | 27.85 | 27.85 | 27.85 | 27.55 | - |
| Jul. 28, 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | - |
| Jul. 27, 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 27.25 | - |
| Jul. 26, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 26.90 | - |
| Jul. 23, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 27.50 | - |
| Jul. 22, 2021 | 24.40 | 26.60 | 24.40 | 26.60 | 26.31 | 340 |
| Jul. 21, 2021 | 22.95 | 22.95 | 22.95 | 22.95 | 22.70 | - |
| Jul. 20, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | - |
| Jul. 19, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 24.58 | - |
| Jul. 16, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 25.02 | - |
| Jul. 15, 2021 | 25.85 | 25.85 | 25.85 | 25.85 | 25.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
