Canada Markets closed

Morgan Sindall Group plc (0KN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
28.25+0.15 (+0.53%)
At close: 08:04AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2021------
Nov. 29, 2021------
Nov. 26, 202128.2528.2528.2528.2528.25-
Nov. 25, 202128.4528.4528.4528.4528.45-
Nov. 24, 202128.3528.3528.3528.3528.35-
Nov. 23, 202128.6528.6528.6528.6528.65-
Nov. 22, 202128.7528.7528.7528.7528.75-
Nov. 19, 202128.3528.3528.3528.3528.35-
Nov. 18, 202128.2528.2528.2528.2528.25-
Nov. 17, 202128.1028.1028.1028.1028.10-
Nov. 16, 202128.2528.2528.2528.2528.25-
Nov. 15, 202127.5527.5527.5527.5527.55-
Nov. 12, 202126.8026.8026.8026.8026.80-
Nov. 11, 202126.2526.2526.2526.2526.25-
Nov. 10, 202126.5526.5526.5526.5526.55-
Nov. 09, 202127.0027.0027.0027.0027.00-
Nov. 08, 202126.4526.4526.4526.4526.45-
Nov. 05, 202126.5026.5026.5026.5026.50-
Nov. 04, 202126.3026.3026.3026.3026.30-
Nov. 03, 202126.2026.2026.2026.2026.20-
Nov. 02, 202126.9526.9526.9526.9526.95-
Nov. 01, 202127.0527.0527.0527.0527.05-
Oct. 29, 202127.1527.1527.1527.1527.15-
Oct. 28, 202127.3027.3027.3027.3027.30-
Oct. 27, 202127.7027.7027.7027.7027.70-
Oct. 26, 202127.2027.2027.2027.2027.20-
Oct. 25, 202126.6526.6526.6526.6526.65-
Oct. 22, 202127.0027.0027.0027.0027.00-
Oct. 21, 202127.0027.0027.0027.0027.00-
Oct. 20, 202127.5027.5027.5027.5027.50-
Oct. 19, 202128.0028.0028.0028.0028.00-
Oct. 18, 202128.0028.0028.0028.0028.00-
Oct. 15, 202127.7027.7027.7027.7027.70-
Oct. 14, 202127.8027.8027.8027.8027.80-
Oct. 13, 202127.3527.3527.3527.3527.35-
Oct. 12, 202126.7526.7526.7526.7526.75-
Oct. 11, 202127.0527.0527.0527.0527.05-
Oct. 08, 202127.2027.2027.2027.2027.20-
Oct. 07, 202126.6526.6526.6526.6526.65-
Oct. 07, 20210.3 Dividend
Oct. 06, 202127.4027.4027.4027.4027.10-
Oct. 05, 202127.0027.0027.0027.0026.70-
Oct. 04, 202127.3527.3527.3527.3527.05-
Oct. 01, 202127.4027.4027.4027.4027.10-
Sep. 30, 202127.1027.1027.1027.1026.80-
Sep. 29, 202127.5527.5527.5527.5527.25-
Sep. 28, 202128.8028.8028.8028.8028.48-
Sep. 27, 202129.4029.4029.4029.4029.08-
Sep. 24, 202130.0030.0030.0030.0029.67-
Sep. 23, 202129.9029.9029.9029.9029.57-
Sep. 22, 202128.8528.8528.8528.8528.53-
Sep. 21, 202128.7528.7528.7528.7528.44-
Sep. 20, 202129.5029.5029.3029.3028.98170
Sep. 17, 202130.0530.0530.0530.0529.72-
Sep. 16, 202129.3029.3029.3029.3028.98-
Sep. 15, 202129.9529.9529.9529.9529.62-
Sep. 14, 202129.8529.8529.8529.8529.52-
Sep. 13, 202130.1530.1530.1530.1529.82-
Sep. 10, 202130.2030.2030.2030.2029.87-
Sep. 09, 202129.5029.5029.5029.5029.18-
Sep. 08, 202130.1030.1030.1030.1029.7765
Sep. 07, 202130.2530.2530.2530.2529.92-
Sep. 06, 202131.1031.1031.1031.1030.76-
Sep. 03, 202130.5030.5030.5030.5030.17-
Sep. 02, 202130.4030.4030.4030.4030.07-
Sep. 01, 202129.9029.9029.9029.9029.57-
Aug. 31, 202129.9029.9029.9029.9029.57-
Aug. 30, 202129.6029.6029.6029.6029.28-
Aug. 27, 202129.5529.5529.5529.5529.23-
Aug. 26, 202129.1029.1029.1029.1028.78-
Aug. 25, 202129.3029.3029.3029.3028.98-
Aug. 24, 202128.5528.5528.5528.5528.24-
Aug. 23, 202129.3029.3029.3029.3028.98-
Aug. 20, 202128.8528.8528.8528.8528.53-
Aug. 19, 202128.8528.8528.8528.8528.53-
Aug. 18, 202128.0528.0528.0528.0527.74-
Aug. 17, 202127.9027.9027.9027.9027.59-
Aug. 16, 202128.2028.2028.2028.2027.89-
Aug. 13, 202128.3028.3028.3028.3027.99-
Aug. 12, 202128.2028.2028.2028.2027.89-
Aug. 11, 202127.0527.0527.0527.0526.75-
Aug. 10, 202127.3027.9027.3027.9027.59357
Aug. 09, 202127.4527.4527.4527.4527.15-
Aug. 06, 202127.1027.1027.1027.1026.80-
Aug. 05, 202126.9026.9026.9026.9026.61-
Aug. 04, 202128.7028.7028.7028.7028.39-
Aug. 03, 202128.0528.0528.0528.0527.74-
Aug. 02, 202127.3027.3027.3027.3027.00-
Jul. 30, 202127.8027.8027.8027.8027.50-
Jul. 29, 202127.8527.8527.8527.8527.55-
Jul. 28, 202127.4027.4027.4027.4027.10-
Jul. 27, 202127.5527.5527.5527.5527.25-
Jul. 26, 202127.2027.2027.2027.2026.90-
Jul. 23, 202127.8027.8027.8027.8027.50-
Jul. 22, 202124.4026.6024.4026.6026.31340
Jul. 21, 202122.9522.9522.9522.9522.70-
Jul. 20, 202123.2023.2023.2023.2022.95-
Jul. 19, 202124.8524.8524.8524.8524.58-
Jul. 16, 202125.3025.3025.3025.3025.02-
Jul. 15, 202125.8525.8525.8525.8525.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...