Canada Markets closed

Morgan Sindall Group plc (0KN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
24.20+0.80 (+3.42%)
At close: 08:03AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 202222.0022.0022.0024.2024.2044
May 26, 202223.4023.4023.4023.4023.40-
May 25, 202222.4022.4022.4022.4022.40-
May 24, 202222.4022.4022.4022.4022.40-
May 23, 202222.6022.6022.6022.6022.60-
May 20, 202222.0022.0022.0022.0022.00-
May 19, 202222.6022.6022.6022.6022.60-
May 18, 202223.2023.2023.2023.2023.20-
May 17, 202223.0023.0023.0023.0023.00-
May 16, 202223.2023.2023.2023.2023.20-
May 13, 202223.0023.0023.0023.0023.00-
May 12, 202222.4022.4022.4022.4022.40-
May 11, 202222.8022.8022.8022.8022.80-
May 10, 202223.0023.0023.0023.0023.00-
May 09, 202223.4023.4023.4023.4023.40-
May 06, 202223.6023.6023.6023.6023.60-
May 05, 202225.0025.0025.0025.0025.0044
May 04, 202225.2025.2025.2025.2025.20-
May 03, 202225.0026.4025.0026.4026.4094
May 02, 202224.6024.6024.6024.6024.60-
Apr 29, 202225.8025.8025.8025.8025.80-
Apr 28, 202226.0026.0026.0026.0026.00-
Apr 27, 202227.0027.0027.0027.0027.00-
Apr 26, 202227.6027.6027.6027.6027.60-
Apr 25, 202228.4028.4028.4028.4028.40-
Apr 22, 202228.4028.4028.4028.4028.40-
Apr 21, 202228.4028.4028.4028.4028.40-
Apr 20, 202228.0028.0028.0028.0028.00-
Apr 19, 202228.4028.4028.4028.4028.40-
Apr 14, 202228.2028.2028.2028.2028.20-
Apr 13, 202227.6027.6027.6027.6027.60-
Apr 12, 202228.2028.2028.2028.2028.20-
Apr 11, 202228.0028.0028.0028.0028.00-
Apr 08, 202228.4028.4028.4028.4028.40-
Apr 07, 202228.0028.0028.0028.0028.00-
Apr 06, 202228.0028.0028.0028.0028.00-
Apr 05, 202228.4028.4028.4028.4028.40-
Apr 04, 202228.2028.2028.2028.2028.20-
Apr 01, 202228.8028.8028.8028.8028.80-
Mar 31, 202228.1528.1528.1528.1528.15-
Mar 30, 202229.0529.0529.0529.0529.05-
Mar 29, 202229.0529.0529.0529.0529.05-
Mar 28, 202229.1029.1029.1029.1029.10-
Mar 25, 202228.9528.9528.9528.9528.95-
Mar 24, 202229.0029.0029.0029.0029.00-
Mar 23, 202229.2529.2529.2529.2529.25-
Mar 22, 202228.3528.3528.3528.3528.35-
Mar 21, 202227.9527.9527.9527.9527.95-
Mar 18, 202227.2527.2527.2527.2527.25-
Mar 17, 202227.7527.7527.7527.7527.75-
Mar 16, 202227.1027.1027.1027.1027.10-
Mar 15, 202226.6526.6526.6526.6526.65-
Mar 14, 202226.0526.0526.0526.0526.05-
Mar 11, 202226.0526.0526.0526.0526.05-
Mar 10, 202225.9525.9525.9525.9525.95-
Mar 09, 202226.3526.3526.3526.3526.35-
Mar 08, 202224.4024.4024.4024.4024.40-
Mar 07, 202226.3026.3026.3026.3026.30-
Mar 04, 202227.6027.6027.6027.6027.60-
Mar 03, 202228.3028.3028.3028.3028.30-
Mar 02, 202227.5027.5027.5027.5027.50-
Mar 01, 202227.3527.3527.3527.3527.35-
Feb 28, 202226.6526.6526.6526.6526.65-
Feb 25, 202226.1526.1526.1526.1526.15-
Feb 24, 202225.0025.0025.0025.0025.00-
Feb 23, 202224.9524.9524.9524.9524.95-
Feb 22, 202224.7524.7524.7524.7524.75-
Feb 21, 202225.3525.3525.3525.3525.35-
Feb 18, 202225.8025.8025.8025.8025.80-
Feb 17, 202226.1026.1026.1026.1026.10-
Feb 16, 202226.2026.2026.2026.2026.20-
Feb 15, 202225.7025.7025.7025.7025.70-
Feb 14, 202226.1026.1026.1026.1026.10-
Feb 11, 202226.3026.3026.3026.3026.30-
Feb 10, 202226.6026.6026.6026.6026.60-
Feb 09, 202225.9025.9025.9025.9025.90-
Feb 08, 202225.8525.8525.8525.8525.85-
Feb 07, 202225.9025.9025.9025.9025.90-
Feb 04, 202225.9525.9525.9525.9525.95-
Feb 03, 202225.8025.8025.8025.8025.80-
Feb 02, 202225.9525.9525.9525.9525.95-
Feb 01, 202225.0025.0025.0025.0025.00-
Jan 31, 202225.0525.0525.0525.0525.05-
Jan 28, 202225.2025.2025.2025.2025.20-
Jan 27, 202224.9025.1524.9025.1525.151,367
Jan 26, 202225.3025.3025.3025.3025.30-
Jan 25, 202225.1025.1025.1025.1025.10-
Jan 24, 202226.4026.4026.4026.4026.40-
Jan 21, 202226.9026.9026.9026.9026.90-
Jan 20, 202227.4027.4027.4027.4027.40-
Jan 19, 202227.4527.4527.4527.4527.45-
Jan 18, 202227.6027.6027.6027.6027.60-
Jan 17, 202227.7027.7027.7027.7027.70-
Jan 14, 202228.2528.2528.2528.2528.25-
Jan 13, 202227.3527.3527.3527.3527.35-
Jan 12, 202227.7027.7027.7027.7027.70-
Jan 11, 202228.2028.2028.2028.2028.20-
Jan 10, 202229.1529.1529.1529.1529.15-
Jan 07, 202229.2529.2529.2529.2529.25-
Jan 06, 202229.5029.5029.5029.5029.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...