St James's Place PLC (1IV.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:52PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 5.27 | 5.33 | 5.22 | 5.33 | 5.33 | - |
| May 06, 2024 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | - |
| May 03, 2024 | 4.98 | 5.18 | 4.98 | 5.18 | 5.18 | - |
| May 02, 2024 | 5.32 | 5.32 | 5.01 | 5.05 | 5.05 | 100 |
| Apr 30, 2024 | 5.11 | 5.14 | 5.07 | 5.12 | 5.12 | - |
| Apr 29, 2024 | 5.03 | 5.15 | 5.03 | 5.15 | 5.15 | - |
| Apr 26, 2024 | 4.84 | 5.04 | 4.84 | 5.04 | 5.04 | - |
| Apr 25, 2024 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | - |
| Apr 25, 2024 | 0.08 Dividend | |||||
| Apr 24, 2024 | 5.04 | 5.18 | 5.04 | 5.11 | 5.03 | - |
| Apr 23, 2024 | 4.91 | 5.09 | 4.91 | 5.07 | 4.99 | - |
| Apr 22, 2024 | 4.79 | 4.93 | 4.79 | 4.93 | 4.85 | - |
| Apr 19, 2024 | 4.79 | 4.82 | 4.75 | 4.82 | 4.74 | - |
| Apr 18, 2024 | 4.70 | 4.82 | 4.70 | 4.82 | 4.74 | - |
| Apr 17, 2024 | 4.63 | 4.73 | 4.63 | 4.73 | 4.65 | - |
| Apr 16, 2024 | 4.73 | 4.76 | 4.70 | 4.70 | 4.63 | - |
| Apr 15, 2024 | 4.80 | 4.88 | 4.80 | 4.86 | 4.78 | - |
| Apr 12, 2024 | 4.95 | 5.00 | 4.88 | 4.88 | 4.80 | - |
| Apr 11, 2024 | 4.96 | 5.03 | 4.96 | 5.01 | 4.93 | - |
| Apr 10, 2024 | 5.03 | 5.15 | 4.99 | 5.06 | 4.98 | - |
| Apr 09, 2024 | 4.91 | 5.10 | 4.88 | 5.10 | 5.02 | - |
| Apr 08, 2024 | 4.94 | 5.05 | 4.94 | 5.05 | 4.97 | - |
| Apr 05, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.05 | - |
| Apr 04, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | - |
| Apr 03, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | - |
| Apr 02, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.24 | - |
| Mar 28, 2024 | 5.19 | 5.31 | 5.19 | 5.31 | 5.22 | - |
| Mar 27, 2024 | 5.31 | 5.36 | 5.20 | 5.24 | 5.16 | - |
| Mar 26, 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.26 | - |
| Mar 25, 2024 | 5.26 | 5.43 | 5.26 | 5.43 | 5.34 | - |
| Mar 22, 2024 | 5.30 | 5.33 | 5.24 | 5.32 | 5.24 | - |
| Mar 21, 2024 | 5.02 | 5.32 | 5.02 | 5.32 | 5.24 | - |
| Mar 20, 2024 | 4.77 | 5.07 | 4.77 | 5.07 | 4.99 | - |
| Mar 19, 2024 | 4.78 | 4.80 | 4.76 | 4.80 | 4.73 | - |
| Mar 18, 2024 | 4.91 | 4.91 | 4.82 | 4.82 | 4.74 | - |
| Mar 15, 2024 | 4.89 | 5.05 | 4.89 | 4.99 | 4.91 | - |
| Mar 14, 2024 | 5.00 | 5.10 | 4.96 | 4.96 | 4.89 | - |
| Mar 13, 2024 | 5.16 | 5.21 | 5.06 | 5.06 | 4.98 | - |
| Mar 12, 2024 | 5.24 | 5.29 | 5.24 | 5.28 | 5.19 | - |
| Mar 11, 2024 | 5.40 | 5.46 | 5.30 | 5.31 | 5.22 | - |
| Mar 08, 2024 | 5.55 | 5.55 | 5.47 | 5.47 | 5.39 | - |
| Mar 07, 2024 | 5.52 | 5.68 | 5.52 | 5.66 | 5.58 | - |
| Mar 06, 2024 | 5.60 | 5.64 | 5.59 | 5.63 | 5.55 | - |
| Mar 05, 2024 | 5.64 | 5.72 | 5.64 | 5.72 | 5.63 | - |
| Mar 04, 2024 | 5.85 | 5.86 | 5.68 | 5.68 | 5.59 | - |
| Mar 01, 2024 | 5.79 | 5.87 | 5.73 | 5.73 | 5.64 | - |
| Feb 29, 2024 | 5.83 | 6.10 | 5.83 | 6.07 | 5.98 | - |
| Feb 28, 2024 | 7.11 | 7.11 | 4.94 | 5.64 | 5.55 | 500 |
| Feb 27, 2024 | 7.11 | 7.22 | 7.11 | 7.21 | 7.09 | - |
| Feb 26, 2024 | 7.43 | 7.44 | 7.24 | 7.24 | 7.12 | - |
| Feb 23, 2024 | 7.63 | 7.63 | 7.52 | 7.54 | 7.42 | - |
| Feb 22, 2024 | 7.60 | 7.71 | 7.60 | 7.71 | 7.59 | - |
| Feb 21, 2024 | 7.52 | 7.75 | 7.52 | 7.70 | 7.58 | - |
| Feb 20, 2024 | 7.54 | 7.63 | 7.54 | 7.58 | 7.46 | - |
| Feb 19, 2024 | 7.50 | 7.64 | 7.50 | 7.64 | 7.52 | - |
| Feb 16, 2024 | 7.30 | 7.52 | 7.30 | 7.52 | 7.41 | - |
| Feb 15, 2024 | 7.16 | 7.37 | 7.16 | 7.37 | 7.25 | - |
| Feb 14, 2024 | 7.18 | 7.30 | 7.18 | 7.25 | 7.14 | - |
| Feb 13, 2024 | 7.39 | 7.45 | 7.36 | 7.38 | 7.26 | - |
| Feb 12, 2024 | 7.32 | 7.46 | 7.32 | 7.46 | 7.34 | - |
| Feb 09, 2024 | 7.35 | 7.45 | 7.35 | 7.42 | 7.30 | - |
| Feb 08, 2024 | 7.31 | 7.50 | 7.31 | 7.47 | 7.35 | - |
| Feb 07, 2024 | 7.49 | 7.49 | 7.42 | 7.42 | 7.30 | - |
| Feb 06, 2024 | 7.41 | 7.51 | 7.40 | 7.51 | 7.39 | - |
| Feb 05, 2024 | 7.44 | 7.60 | 7.44 | 7.51 | 7.39 | - |
| Feb 02, 2024 | 7.51 | 7.72 | 7.51 | 7.55 | 7.43 | - |
| Feb 01, 2024 | 7.48 | 7.70 | 7.48 | 7.63 | 7.51 | - |
| Jan 31, 2024 | 7.42 | 7.56 | 7.42 | 7.54 | 7.42 | - |
| Jan 30, 2024 | 7.49 | 7.58 | 7.47 | 7.49 | 7.37 | - |
| Jan 29, 2024 | 7.71 | 7.77 | 7.54 | 7.54 | 7.42 | - |
| Jan 26, 2024 | 7.47 | 7.79 | 7.47 | 7.79 | 7.67 | - |
| Jan 25, 2024 | 7.75 | 7.76 | 7.19 | 7.60 | 7.49 | - |
| Jan 24, 2024 | 7.61 | 7.76 | 7.61 | 7.76 | 7.64 | - |
| Jan 23, 2024 | 7.48 | 7.65 | 7.48 | 7.65 | 7.53 | - |
| Jan 22, 2024 | 7.26 | 7.45 | 7.25 | 7.45 | 7.33 | - |
| Jan 19, 2024 | 7.37 | 7.41 | 7.32 | 7.32 | 7.20 | - |
| Jan 18, 2024 | 7.12 | 7.46 | 7.12 | 7.30 | 7.19 | 170 |
| Jan 17, 2024 | 7.06 | 7.17 | 7.04 | 7.17 | 7.06 | - |
| Jan 16, 2024 | 7.11 | 7.30 | 7.11 | 7.27 | 7.16 | - |
| Jan 15, 2024 | 7.28 | 7.28 | 7.20 | 7.20 | 7.09 | - |
| Jan 12, 2024 | 7.29 | 7.41 | 7.29 | 7.38 | 7.26 | - |
| Jan 11, 2024 | 7.27 | 7.35 | 7.27 | 7.33 | 7.22 | - |
| Jan 10, 2024 | 7.19 | 7.39 | 7.19 | 7.29 | 7.17 | - |
| Jan 09, 2024 | 7.43 | 7.44 | 7.35 | 7.35 | 7.23 | - |
| Jan 08, 2024 | 7.29 | 7.49 | 7.29 | 7.46 | 7.35 | - |
| Jan 05, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | - |
| Jan 04, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.31 | - |
| Jan 03, 2024 | 7.47 | 7.59 | 7.46 | 7.46 | 7.35 | - |
| Jan 02, 2024 | 7.77 | 7.79 | 7.67 | 7.69 | 7.57 | - |
| Dec 29, 2023 | 7.71 | 7.84 | 7.71 | 7.84 | 7.72 | - |
| Dec 28, 2023 | 7.78 | 7.78 | 7.74 | 7.74 | 7.62 | - |
| Dec 27, 2023 | 7.80 | 7.85 | 7.80 | 7.85 | 7.73 | - |
| Dec 22, 2023 | 7.69 | 7.77 | 7.68 | 7.76 | 7.64 | - |
| Dec 21, 2023 | 7.65 | 7.80 | 7.65 | 7.78 | 7.65 | - |
| Dec 20, 2023 | 7.71 | 7.79 | 7.71 | 7.79 | 7.67 | - |
| Dec 19, 2023 | 7.74 | 7.86 | 7.74 | 7.77 | 7.65 | - |
| Dec 18, 2023 | 7.69 | 7.91 | 7.68 | 7.83 | 7.71 | - |
| Dec 15, 2023 | 8.12 | 8.13 | 7.79 | 7.87 | 7.74 | - |
| Dec 14, 2023 | 7.74 | 8.38 | 7.74 | 8.19 | 8.06 | - |
| Dec 13, 2023 | 7.78 | 7.89 | 7.78 | 7.84 | 7.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.