Canada markets closed

Seplat Energy PLC (134.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.6400+0.0100 (+0.61%)
At close: 04:06PM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.62001.64001.62001.64001.6400-
Mar 27, 20241.62001.63001.62001.63001.6300-
Mar 26, 20241.66001.66001.63001.63001.6300-
Mar 25, 20241.65001.68001.65001.66001.6600-
Mar 22, 20241.62001.63001.61001.63001.6300-
Mar 21, 20241.59001.62001.59001.61001.6100-
Mar 20, 20241.59001.59001.59001.59001.5900-
Mar 19, 20241.63001.63001.61001.62001.6200-
Mar 18, 20241.63001.65001.62001.64001.6400-
Mar 15, 20241.65001.65001.62001.63001.6300-
Mar 14, 20241.82001.82001.65001.65001.6500100
Mar 13, 20241.69001.82001.69001.82001.8200-
Mar 12, 20241.67001.70001.67001.70001.7000-
Mar 11, 20241.71001.71001.67001.67001.6700-
Mar 08, 20241.71001.71001.70001.71001.7100-
Mar 07, 20241.56001.60001.56001.60001.6000-
Mar 06, 20241.56001.58001.56001.58001.5800-
Mar 05, 20241.57001.58001.55001.57001.5700-
Mar 04, 20241.56001.58001.56001.58001.5800-
Mar 01, 20241.59001.60001.57001.60001.6000-
Feb 29, 20241.57001.63001.54001.60001.6000-
Feb 28, 20241.55001.56001.53001.56001.5600-
Feb 27, 20241.55001.55001.53001.54001.5400-
Feb 26, 20241.56001.65001.54001.54001.54001,250
Feb 23, 20241.57001.60001.57001.60001.6000-
Feb 22, 20241.56001.61001.55001.56001.5600-
Feb 21, 20241.56001.57001.56001.57001.5700-
Feb 20, 20241.72001.72001.56001.56001.560060
Feb 19, 20241.66001.73001.66001.73001.7300-
Feb 16, 20241.58001.60001.58001.60001.6000-
Feb 15, 20241.59001.60001.58001.60001.6000-
Feb 14, 20241.61001.63001.59001.59001.5900-
Feb 13, 20241.58001.68001.58001.63001.6300-
Feb 12, 20241.62001.62001.58001.58001.5800-
Feb 09, 20241.66001.66001.66001.66001.6600-
Feb 08, 20241.68001.68001.68001.68001.6800-
Feb 07, 20241.59001.71001.59001.65001.65002,300
Feb 06, 20241.76001.76001.59001.68001.6800110
Feb 05, 20241.69001.76001.68001.76001.7600-
Feb 02, 20241.70001.71001.70001.71001.7100-
Feb 01, 20241.65001.75001.65001.75001.7500-
Jan 31, 20241.60001.62001.60001.62001.6200-
Jan 30, 20241.66001.68001.63001.63001.6300-
Jan 29, 20241.66001.76001.65001.66001.6600500
Jan 26, 20241.61001.66001.61001.66001.6600-
Jan 25, 20241.55001.60001.55001.60001.6000-
Jan 24, 20241.54001.58001.54001.55001.5500-
Jan 23, 20241.55001.55001.55001.55001.5500-
Jan 22, 20241.52001.54001.52001.54001.5400-
Jan 19, 20241.49001.51001.49001.51001.5100-
Jan 18, 20241.50001.51001.50001.51001.5100-
Jan 17, 20241.48001.51001.48001.51001.5100-
Jan 16, 20241.50001.52001.50001.51001.5100-
Jan 15, 20241.51001.51001.51001.51001.5100-
Jan 12, 20241.51001.53001.51001.52001.5200-
Jan 11, 20241.45001.50001.44001.44001.4400-
Jan 10, 20241.44001.49001.43001.49001.4900-
Jan 09, 20241.38001.43001.38001.43001.4300-
Jan 08, 20241.37001.39001.37001.38001.3800-
Jan 05, 20241.40001.40001.40001.40001.4000-
Jan 04, 20241.41001.41001.41001.41001.4100-
Jan 03, 20241.41001.41001.40001.40001.4000-
Jan 02, 20241.39001.40001.39001.40001.4000-
Dec 29, 20231.38001.40001.38001.40001.4000-
Dec 28, 20231.40001.40001.40001.40001.4000-
Dec 27, 20231.39001.40001.39001.40001.4000-
Dec 22, 20231.40001.40001.40001.40001.4000-
Dec 21, 20231.40001.40001.40001.40001.4000-
Dec 20, 20231.41001.43001.40001.41001.4100-
Dec 19, 20231.44001.44001.41001.42001.4200-
Dec 18, 20231.43001.44001.41001.42001.4200-
Dec 15, 20231.43001.45001.43001.44001.4400-
Dec 14, 20231.41001.44001.41001.42001.4200-
Dec 13, 20231.44001.45001.41001.41001.4100-
Dec 12, 20231.44001.45001.40001.44001.4400-
Dec 11, 20231.44001.44001.42001.44001.4400-
Dec 08, 20231.42001.43001.42001.43001.4300-
Dec 07, 20231.48001.48001.41001.41001.4100-
Dec 06, 20231.50001.52001.48001.48001.4800-
Dec 05, 20231.46001.50001.46001.50001.5000-
Dec 04, 20231.47001.47001.46001.46001.4600-
Dec 01, 20231.44001.46001.44001.46001.4600-
Nov 30, 20231.43001.45001.43001.45001.45004,500
Nov 29, 20231.42001.43001.42001.43001.4300-
Nov 28, 20231.42001.43001.39001.43001.4300-
Nov 27, 20231.40001.41001.40001.41001.4100-
Nov 24, 20231.35001.35001.35001.35001.3500-
Nov 23, 20231.34001.36001.32001.32001.3200-
Nov 22, 20231.34001.35001.34001.35001.3500-
Nov 21, 20231.34001.35001.34001.34001.3400-
Nov 20, 20231.33001.34001.33001.34001.3400-
Nov 17, 20231.32001.34001.32001.33001.3300-
Nov 16, 20231.33001.35001.33001.33001.3300-
Nov 15, 20231.34001.35001.34001.34001.3400-
Nov 14, 20231.32001.34001.32001.34001.3400-
Nov 13, 20231.34001.34001.33001.34001.3400-
Nov 13, 20230.03 Dividend
Nov 10, 20231.35001.35001.34001.34001.3100-
Nov 09, 20231.40001.40001.35001.35001.3198-
Nov 08, 20231.41001.41001.40001.40001.3687-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...