Canada markets closed

PZ Cussons PLC (1ZQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.1500+0.0100 (+0.88%)
At close: 04:27PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.11001.16001.13001.15001.1500-
Apr 25, 20241.11001.15001.11001.14001.1400-
Apr 24, 20241.05001.11001.05001.11001.1100-
Apr 23, 20241.04001.05001.03001.05001.0500-
Apr 22, 20240.98501.01000.98501.01001.0100-
Apr 19, 20240.98000.98500.97500.98500.9850-
Apr 18, 20240.94500.97500.93000.97500.9750-
Apr 17, 20240.92500.94500.91500.94500.9450-
Apr 16, 20240.94000.94000.92000.92000.9200-
Apr 15, 20240.96000.96500.96000.96000.9600-
Apr 12, 20240.96000.98500.96000.96500.9650-
Apr 11, 20240.95000.96000.95000.96000.9600-
Apr 10, 20240.97000.99000.95500.95500.9550-
Apr 09, 20240.97500.98000.97000.97500.9750-
Apr 08, 20240.96500.97500.96500.97000.9700-
Apr 05, 20240.98000.98000.98000.98000.9800-
Apr 04, 20240.98500.98500.98500.98500.9850-
Apr 03, 20241.00001.00000.99000.99000.9900-
Apr 02, 20241.00001.00001.00001.00001.0000-
Mar 28, 20241.00001.01001.00001.01001.0100-
Mar 27, 20241.00001.00000.99501.00001.0000-
Mar 26, 20240.98500.99000.98500.99000.9900-
Mar 25, 20240.95000.99500.95000.99500.9950-
Mar 22, 20240.98000.98000.95000.95000.9500-
Mar 21, 20240.95500.97500.95500.96000.9600-
Mar 20, 20240.98000.98000.96500.97000.9700-
Mar 19, 20241.00001.00000.97000.99000.9900-
Mar 18, 20240.97000.98500.96500.98000.9800-
Mar 15, 20240.99000.99000.97000.97500.9750-
Mar 14, 20241.01001.01001.00001.00001.0000-
Mar 13, 20241.00001.01001.00001.00001.0000-
Mar 12, 20241.06001.06001.03001.03001.0300-
Mar 11, 20241.06001.08001.06001.06001.0600-
Mar 08, 20241.09001.09001.05001.06001.0600-
Mar 07, 20241.08001.08001.05001.06001.0600-
Mar 07, 20240.015 Dividend
Mar 06, 20241.07001.09001.07001.09001.0750-
Mar 05, 20241.08001.09001.06001.06001.0454-
Mar 04, 20241.13001.13001.08001.08001.0651-
Mar 01, 20241.11001.13001.11001.12001.1046-
Feb 29, 20241.10001.13001.10001.12001.1046-
Feb 28, 20241.12001.12001.10001.11001.0947-
Feb 27, 20241.11001.12001.11001.12001.1046-
Feb 26, 20241.12001.12001.11001.12001.1046-
Feb 23, 20241.12001.12001.10001.12001.1046-
Feb 22, 20241.14001.14001.12001.12001.1046-
Feb 21, 20241.12001.13001.12001.13001.1144-
Feb 20, 20241.12001.13001.10001.12001.1046-
Feb 19, 20241.12001.13001.11001.12001.1046-
Feb 16, 20241.12001.12001.10001.12001.1046-
Feb 15, 20241.12001.12001.11001.11001.0947-
Feb 14, 20241.13001.14001.11001.14001.1243-
Feb 13, 20241.14001.14001.12001.13001.1144-
Feb 12, 20241.10001.27001.10001.27001.25253,937
Feb 09, 20241.12001.12001.09001.10001.0849-
Feb 08, 20241.18001.19001.18001.18001.1638-
Feb 07, 20241.42001.42001.19001.19001.17361,000
Feb 06, 20241.39001.40001.39001.40001.3807-
Feb 05, 20241.44001.44001.39001.39001.3709-
Feb 02, 20241.46001.46001.43001.44001.4202-
Feb 01, 20241.49001.49001.47001.47001.4498-
Jan 31, 20241.51001.51001.48001.51001.4892-
Jan 30, 20241.53001.53001.50001.51001.4892-
Jan 29, 20241.52001.53001.48001.53001.5089-
Jan 26, 20241.53001.53001.52001.52001.4991-
Jan 25, 20241.54001.54001.52001.53001.5089-
Jan 24, 20241.54001.54001.50001.53001.5089-
Jan 23, 20241.52001.52001.50001.52001.4991-
Jan 22, 20241.52001.53001.50001.53001.5089-
Jan 19, 20241.54001.54001.52001.52001.4991-
Jan 18, 20241.56001.56001.53001.56001.5385-
Jan 17, 20241.59001.59001.55001.56001.5385-
Jan 16, 20241.61001.61001.60001.60001.5780-
Jan 15, 20241.61001.61001.61001.61001.5878-
Jan 12, 20241.59001.62001.59001.61001.5878-
Jan 11, 20241.62001.62001.61001.62001.5977-
Jan 10, 20241.62001.62001.61001.61001.5878-
Jan 09, 20241.69001.69001.66001.66001.6372-
Jan 08, 20241.67001.68001.66001.68001.6569-
Jan 05, 20241.66001.66001.66001.66001.6372-
Jan 04, 20241.63001.63001.63001.63001.6076-
Jan 03, 20241.65001.65001.63001.63001.6076-
Jan 02, 20241.69001.69001.64001.64001.6174-
Dec 29, 20231.65001.67001.65001.67001.6470-
Dec 28, 20231.66001.66001.64001.64001.6174-
Dec 27, 20231.67001.67001.67001.67001.6470-
Dec 22, 20231.71001.71001.68001.68001.6569-
Dec 21, 20231.71001.71001.70001.71001.6865-
Dec 20, 20231.72001.72001.71001.72001.6963-
Dec 19, 20231.70001.71001.70001.71001.6865-
Dec 18, 20231.73001.73001.69001.70001.6766-
Dec 15, 20231.67001.73001.67001.73001.7062-
Dec 14, 20231.62001.67001.62001.67001.6470-
Dec 13, 20231.57001.62001.55001.62001.5977-
Dec 12, 20231.60001.60001.57001.57001.5484-
Dec 11, 20231.66001.66001.61001.62001.5977-
Dec 08, 20231.65001.68001.62001.68001.6569-
Dec 07, 20231.61001.63001.61001.63001.6076-
Dec 06, 20231.64001.79001.62001.79001.7654-
Dec 05, 20231.67001.67001.64001.64001.6174-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...