Senior PLC (1JD.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | - |
| May 02, 2024 | 0.017 Dividend | |||||
| Apr 30, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8700 | 1.8530 | - |
| Apr 29, 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8600 | 1.8431 | - |
| Apr 26, 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8600 | 1.8431 | - |
| Apr 25, 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8500 | 1.8332 | - |
| Apr 24, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.7836 | - |
| Apr 23, 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7900 | 1.7737 | - |
| Apr 22, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7737 | - |
| Apr 19, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | 1.8035 | - |
| Apr 18, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | 1.7935 | 300 |
| Apr 17, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 16, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 12, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 11, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 10, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 09, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 08, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 05, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 04, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 03, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Apr 02, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9323 | - |
| Mar 28, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9980 | 1.9798 | - |
| Mar 27, 2024 | 1.9500 | 2.0100 | 1.9500 | 1.9860 | 1.9679 | - |
| Mar 26, 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0016 | - |
| Mar 25, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9818 | - |
| Mar 22, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9880 | 1.9699 | - |
| Mar 21, 2024 | 1.9500 | 2.0050 | 1.9500 | 1.9980 | 1.9798 | - |
| Mar 20, 2024 | 1.9500 | 1.9940 | 1.9500 | 1.9760 | 1.9580 | - |
| Mar 19, 2024 | 1.9500 | 1.9860 | 1.9500 | 1.9860 | 1.9679 | - |
| Mar 18, 2024 | 1.9500 | 1.9820 | 1.9500 | 1.9820 | 1.9640 | - |
| Mar 15, 2024 | 1.9360 | 2.0400 | 1.9360 | 2.0050 | 1.9868 | - |
| Mar 14, 2024 | 1.8960 | 2.0000 | 1.8940 | 2.0000 | 1.9818 | - |
| Mar 13, 2024 | 1.8780 | 1.9780 | 1.8780 | 1.9660 | 1.9481 | - |
| Mar 12, 2024 | 1.8580 | 1.9480 | 1.8580 | 1.9480 | 1.9303 | - |
| Mar 11, 2024 | 1.8360 | 1.9380 | 1.8360 | 1.9280 | 1.9105 | - |
| Mar 08, 2024 | 1.8240 | 1.9000 | 1.8240 | 1.9000 | 1.8827 | - |
| Mar 07, 2024 | 1.7840 | 1.8940 | 1.7840 | 1.8920 | 1.8748 | - |
| Mar 06, 2024 | 1.7720 | 1.8620 | 1.7720 | 1.8420 | 1.8253 | - |
| Mar 05, 2024 | 1.7620 | 1.8400 | 1.7620 | 1.8400 | 1.8233 | - |
| Mar 04, 2024 | 1.7540 | 1.9460 | 1.7540 | 1.8340 | 1.8173 | 1,326 |
| Mar 01, 2024 | 1.7360 | 1.8040 | 1.7360 | 1.7880 | 1.7717 | - |
| Feb 29, 2024 | 1.7320 | 1.8060 | 1.7320 | 1.7940 | 1.7777 | - |
| Feb 28, 2024 | 1.7620 | 1.8300 | 1.7620 | 1.8060 | 1.7896 | - |
| Feb 27, 2024 | 1.7500 | 1.8260 | 1.7500 | 1.8120 | 1.7955 | - |
| Feb 26, 2024 | 1.7480 | 1.8240 | 1.7460 | 1.8180 | 1.8015 | - |
| Feb 23, 2024 | 1.7620 | 1.8320 | 1.7620 | 1.8300 | 1.8134 | - |
| Feb 22, 2024 | 1.7620 | 1.8420 | 1.7620 | 1.8420 | 1.8253 | - |
| Feb 21, 2024 | 1.7340 | 1.8020 | 1.7340 | 1.7980 | 1.7817 | - |
| Feb 20, 2024 | 1.7560 | 1.8080 | 1.7560 | 1.8080 | 1.7916 | - |
| Feb 19, 2024 | 1.7380 | 1.8240 | 1.7380 | 1.8240 | 1.8074 | - |
| Feb 16, 2024 | 1.7360 | 1.8160 | 1.7360 | 1.8060 | 1.7896 | - |
| Feb 15, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.7836 | - |
| Feb 14, 2024 | 1.7340 | 1.8040 | 1.7300 | 1.8000 | 1.7836 | - |
| Feb 13, 2024 | 1.7380 | 1.8120 | 1.7380 | 1.8120 | 1.7955 | - |
| Feb 12, 2024 | 1.7280 | 1.8060 | 1.7280 | 1.8060 | 1.7896 | - |
| Feb 09, 2024 | 1.7540 | 1.8260 | 1.7540 | 1.8020 | 1.7856 | - |
| Feb 08, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8280 | 1.8114 | - |
| Feb 07, 2024 | 1.7500 | 1.8480 | 1.7500 | 1.8240 | 1.8074 | - |
| Feb 06, 2024 | 1.7280 | 1.8280 | 1.7280 | 1.8260 | 1.8094 | - |
| Feb 05, 2024 | 1.7560 | 1.8180 | 1.7560 | 1.8120 | 1.7955 | - |
| Feb 02, 2024 | 1.7020 | 1.8240 | 1.7020 | 1.8180 | 1.8015 | - |
| Feb 01, 2024 | 1.7120 | 1.8080 | 1.7100 | 1.8080 | 1.7916 | - |
| Jan 31, 2024 | 1.7280 | 1.8040 | 1.7280 | 1.7900 | 1.7737 | - |
| Jan 30, 2024 | 1.7320 | 1.8020 | 1.7300 | 1.7880 | 1.7717 | - |
| Jan 29, 2024 | 1.7220 | 1.8060 | 1.7220 | 1.7960 | 1.7797 | 1,000 |
| Jan 26, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7539 | - |
| Jan 25, 2024 | 1.7480 | 1.7600 | 1.7440 | 1.7540 | 1.7381 | - |
| Jan 24, 2024 | 1.8700 | 1.9180 | 1.8280 | 1.8360 | 1.8193 | - |
| Jan 23, 2024 | 1.8800 | 1.9460 | 1.8800 | 1.9220 | 1.9045 | - |
| Jan 22, 2024 | 1.8660 | 1.9560 | 1.8660 | 1.9540 | 1.9362 | - |
| Jan 19, 2024 | 1.8740 | 1.9520 | 1.8740 | 1.9320 | 1.9144 | - |
| Jan 18, 2024 | 1.8520 | 1.9580 | 1.8520 | 1.9580 | 1.9402 | - |
| Jan 17, 2024 | 1.8660 | 1.9280 | 1.8660 | 1.9060 | 1.8887 | - |
| Jan 16, 2024 | 1.8600 | 1.9540 | 1.8600 | 1.9480 | 1.9303 | - |
| Jan 15, 2024 | 1.9380 | 1.9420 | 1.9340 | 1.9340 | 1.9164 | - |
| Jan 12, 2024 | 1.8700 | 1.9640 | 1.8700 | 1.9440 | 1.9263 | - |
| Jan 11, 2024 | 1.8960 | 1.9740 | 1.8960 | 1.9640 | 1.9461 | - |
| Jan 10, 2024 | 1.8700 | 1.9700 | 1.8700 | 1.9700 | 1.9521 | - |
| Jan 09, 2024 | 1.8620 | 1.9580 | 1.8600 | 1.9440 | 1.9263 | - |
| Jan 08, 2024 | 1.9000 | 1.9260 | 1.8680 | 1.9260 | 1.9085 | - |
| Jan 05, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8807 | - |
| Jan 04, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8827 | - |
| Jan 03, 2024 | 1.9180 | 1.9780 | 1.9180 | 1.9700 | 1.9521 | - |
| Jan 02, 2024 | 1.9240 | 2.0100 | 1.9240 | 1.9860 | 1.9679 | - |
| Dec 29, 2023 | 1.9260 | 1.9860 | 1.9260 | 1.9860 | 1.9679 | - |
| Dec 28, 2023 | 1.9300 | 2.0050 | 1.9300 | 2.0000 | 1.9818 | - |
| Dec 27, 2023 | 1.9180 | 1.9920 | 1.9180 | 1.9920 | 1.9739 | - |
| Dec 22, 2023 | 1.9300 | 1.9980 | 1.9280 | 1.9980 | 1.9798 | - |
| Dec 21, 2023 | 1.9460 | 2.0200 | 1.9460 | 2.0100 | 1.9917 | - |
| Dec 20, 2023 | 1.9080 | 2.0100 | 1.9020 | 2.0100 | 1.9917 | - |
| Dec 19, 2023 | 1.9040 | 1.9980 | 1.9040 | 1.9720 | 1.9541 | - |
| Dec 18, 2023 | 1.8940 | 1.9880 | 1.8940 | 1.9860 | 1.9679 | - |
| Dec 15, 2023 | 1.9040 | 1.9940 | 1.9040 | 1.9740 | 1.9561 | - |
| Dec 14, 2023 | 1.8880 | 1.9880 | 1.8880 | 1.9760 | 1.9580 | - |
| Dec 13, 2023 | 1.8540 | 1.9660 | 1.8540 | 1.9660 | 1.9481 | - |
| Dec 12, 2023 | 1.8620 | 1.9400 | 1.8620 | 1.9220 | 1.9045 | - |
| Dec 11, 2023 | 1.8380 | 2.0600 | 1.8380 | 1.9380 | 1.9204 | - |
| Dec 08, 2023 | 1.8080 | 1.9080 | 1.8080 | 1.9080 | 1.8907 | - |
| *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.