Bodycote PLC (21T.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 01:04PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | - |
| May 09, 2024 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - |
| May 08, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| May 07, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 06, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 03, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| May 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 30, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - |
| Apr 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 25, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 25, 2024 | 0.16 Dividend | |||||
| Apr 24, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
| Apr 23, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.69 | - |
| Apr 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - |
| Apr 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
| Apr 18, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
| Apr 17, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | - |
| Apr 16, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.03 | - |
| Apr 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.03 | - |
| Apr 12, 2024 | 8.25 | 8.45 | 8.25 | 8.45 | 8.28 | - |
| Apr 11, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.03 | - |
| Apr 10, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | - |
| Apr 09, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | - |
| Apr 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
| Apr 05, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
| Apr 04, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
| Apr 03, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.79 | - |
| Apr 02, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | - |
| Mar 28, 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 7.89 | - |
| Mar 27, 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.79 | - |
| Mar 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - |
| Mar 25, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.64 | - |
| Mar 22, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.69 | - |
| Mar 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | - |
| Mar 20, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | - |
| Mar 19, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - |
| Mar 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - |
| Mar 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | - |
| Mar 14, 2024 | 7.20 | 7.30 | 7.15 | 7.30 | 7.15 | - |
| Mar 13, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | - |
| Mar 12, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| Mar 11, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| Mar 08, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.10 | - |
| Mar 07, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | - |
| Mar 06, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Mar 05, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Mar 04, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Mar 01, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - |
| Feb 29, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - |
| Feb 28, 2024 | 7.25 | 7.25 | 7.20 | 7.25 | 7.10 | - |
| Feb 27, 2024 | 7.10 | 7.15 | 7.05 | 7.10 | 6.96 | - |
| Feb 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - |
| Feb 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - |
| Feb 22, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - |
| Feb 21, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Feb 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Feb 19, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | - |
| Feb 16, 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.06 | - |
| Feb 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - |
| Feb 14, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - |
| Feb 13, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Feb 12, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Feb 09, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Feb 08, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | - |
| Feb 07, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | - |
| Feb 06, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Feb 05, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| Feb 02, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| Feb 01, 2024 | 7.40 | 7.40 | 7.20 | 7.40 | 7.25 | - |
| Jan 31, 2024 | 7.40 | 7.45 | 7.35 | 7.45 | 7.30 | - |
| Jan 30, 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.30 | - |
| Jan 29, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | - |
| Jan 26, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| Jan 25, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | - |
| Jan 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - |
| Jan 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - |
| Jan 22, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - |
| Jan 19, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.76 | - |
| Jan 18, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | - |
| Jan 17, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - |
| Jan 16, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | - |
| Jan 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - |
| Jan 12, 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.71 | - |
| Jan 11, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | - |
| Jan 10, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - |
| Jan 09, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - |
| Jan 08, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - |
| Jan 05, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - |
| Jan 04, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - |
| Jan 03, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - |
| Jan 02, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | - |
| Dec 29, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | - |
| Dec 28, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - |
| Dec 27, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - |
| Dec 22, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | - |
| Dec 21, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - |
| Dec 20, 2023 | 6.90 | 6.95 | 6.90 | 6.95 | 6.81 | - |
| Dec 19, 2023 | 6.85 | 7.00 | 6.85 | 7.00 | 6.86 | - |
| Dec 18, 2023 | 6.90 | 6.90 | 6.80 | 6.85 | 6.71 | - |
| *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.