Bellway PLC (41B.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 12:13PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | - |
| May 10, 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - |
| May 09, 2024 | 30.80 | 30.80 | 30.40 | 30.60 | 30.60 | - |
| May 08, 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | - |
| May 07, 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - |
| May 06, 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - |
| May 03, 2024 | 29.60 | 30.20 | 29.40 | 30.20 | 30.20 | - |
| May 02, 2024 | 29.20 | 29.40 | 29.00 | 29.40 | 29.40 | - |
| Apr 30, 2024 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | - |
| Apr 29, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| Apr 26, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - |
| Apr 25, 2024 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | - |
| Apr 24, 2024 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - |
| Apr 23, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Apr 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 19, 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - |
| Apr 18, 2024 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | - |
| Apr 17, 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | - |
| Apr 16, 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - |
| Apr 15, 2024 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | - |
| Apr 12, 2024 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | - |
| Apr 11, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| Apr 10, 2024 | 29.20 | 30.20 | 29.20 | 29.80 | 29.80 | - |
| Apr 09, 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - |
| Apr 08, 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - |
| Apr 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 04, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 03, 2024 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - |
| Apr 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 28, 2024 | 30.72 | 30.94 | 30.58 | 30.92 | 30.92 | - |
| Mar 27, 2024 | 30.94 | 30.94 | 30.32 | 30.40 | 30.40 | - |
| Mar 26, 2024 | 29.98 | 30.98 | 29.98 | 30.98 | 30.98 | - |
| Mar 25, 2024 | 31.00 | 31.00 | 30.40 | 30.46 | 30.46 | - |
| Mar 22, 2024 | 31.22 | 31.22 | 30.86 | 31.16 | 31.16 | - |
| Mar 21, 2024 | 30.40 | 31.14 | 30.40 | 30.92 | 30.92 | - |
| Mar 20, 2024 | 30.78 | 31.12 | 30.78 | 30.84 | 30.84 | - |
| Mar 19, 2024 | 31.62 | 31.62 | 30.78 | 30.78 | 30.78 | - |
| Mar 18, 2024 | 31.60 | 31.94 | 31.56 | 31.58 | 31.58 | - |
| Mar 15, 2024 | 31.98 | 32.00 | 31.50 | 31.50 | 31.50 | - |
| Mar 14, 2024 | 31.84 | 32.36 | 31.84 | 32.02 | 32.02 | - |
| Mar 13, 2024 | 32.22 | 32.30 | 31.84 | 31.84 | 31.84 | - |
| Mar 12, 2024 | 32.32 | 32.32 | 31.90 | 31.90 | 31.90 | - |
| Mar 11, 2024 | 32.10 | 32.40 | 32.10 | 32.10 | 32.10 | - |
| Mar 08, 2024 | 32.30 | 32.30 | 31.96 | 32.08 | 32.08 | - |
| Mar 07, 2024 | 31.84 | 32.38 | 31.84 | 32.26 | 32.26 | - |
| Mar 06, 2024 | 31.90 | 32.44 | 31.90 | 32.16 | 32.16 | - |
| Mar 05, 2024 | 31.48 | 32.18 | 31.48 | 31.88 | 31.88 | - |
| Mar 04, 2024 | 31.84 | 31.84 | 31.60 | 31.80 | 31.80 | - |
| Mar 01, 2024 | 31.56 | 31.56 | 31.18 | 31.34 | 31.34 | - |
| Feb 29, 2024 | 30.78 | 31.44 | 30.60 | 31.44 | 31.44 | - |
| Feb 28, 2024 | 31.32 | 31.32 | 30.64 | 30.72 | 30.72 | - |
| Feb 27, 2024 | 31.38 | 31.62 | 31.16 | 31.18 | 31.18 | - |
| Feb 26, 2024 | 32.02 | 32.02 | 31.40 | 31.40 | 31.40 | - |
| Feb 23, 2024 | 32.14 | 32.16 | 31.96 | 32.16 | 32.16 | - |
| Feb 22, 2024 | 31.92 | 32.38 | 31.92 | 32.16 | 32.16 | - |
| Feb 21, 2024 | 32.88 | 32.88 | 32.46 | 32.48 | 32.48 | - |
| Feb 20, 2024 | 32.72 | 32.82 | 32.52 | 32.80 | 32.80 | - |
| Feb 19, 2024 | 32.74 | 32.82 | 32.58 | 32.72 | 32.72 | - |
| Feb 16, 2024 | 32.78 | 32.80 | 32.72 | 32.74 | 32.74 | - |
| Feb 15, 2024 | 32.50 | 32.54 | 32.40 | 32.54 | 32.54 | - |
| Feb 14, 2024 | 32.10 | 32.96 | 32.00 | 32.34 | 32.34 | - |
| Feb 13, 2024 | 33.22 | 33.24 | 32.80 | 32.86 | 32.86 | - |
| Feb 12, 2024 | 33.00 | 33.10 | 32.96 | 33.04 | 33.04 | - |
| Feb 09, 2024 | 32.84 | 32.84 | 32.30 | 32.72 | 32.72 | - |
| Feb 08, 2024 | 32.98 | 32.98 | 32.78 | 32.96 | 32.96 | - |
| Feb 07, 2024 | 32.02 | 33.10 | 32.02 | 32.82 | 32.82 | - |
| Feb 06, 2024 | 31.46 | 31.98 | 31.36 | 31.98 | 31.98 | - |
| Feb 05, 2024 | 31.92 | 31.94 | 31.42 | 31.42 | 31.42 | - |
| Feb 02, 2024 | 31.14 | 32.12 | 31.14 | 31.92 | 31.92 | - |
| Feb 01, 2024 | 32.00 | 32.00 | 31.80 | 31.82 | 31.82 | - |
| Jan 31, 2024 | 31.62 | 31.90 | 31.62 | 31.90 | 31.90 | - |
| Jan 30, 2024 | 31.26 | 32.46 | 31.06 | 31.46 | 31.46 | 100 |
| Jan 29, 2024 | 31.08 | 31.08 | 30.54 | 31.06 | 31.06 | - |
| Jan 26, 2024 | 30.92 | 30.92 | 30.62 | 30.84 | 30.84 | - |
| Jan 25, 2024 | 31.00 | 31.02 | 30.52 | 30.78 | 30.78 | - |
| Jan 24, 2024 | 30.22 | 31.22 | 30.22 | 31.00 | 31.00 | - |
| Jan 23, 2024 | 31.30 | 31.60 | 31.30 | 31.48 | 31.48 | - |
| Jan 22, 2024 | 30.72 | 31.88 | 30.70 | 31.12 | 31.12 | 50 |
| Jan 19, 2024 | 30.42 | 30.66 | 30.30 | 30.30 | 30.30 | - |
| Jan 18, 2024 | 29.90 | 30.30 | 29.90 | 30.30 | 30.30 | - |
| Jan 17, 2024 | 30.26 | 30.26 | 29.60 | 29.86 | 29.86 | - |
| Jan 16, 2024 | 30.30 | 30.60 | 30.30 | 30.56 | 30.56 | - |
| Jan 15, 2024 | 30.30 | 30.48 | 30.30 | 30.32 | 30.32 | - |
| Jan 12, 2024 | 30.48 | 30.74 | 30.42 | 30.42 | 30.42 | - |
| Jan 11, 2024 | 31.66 | 31.68 | 31.14 | 31.20 | 31.20 | 100 |
| Jan 10, 2024 | 30.84 | 31.34 | 30.82 | 31.34 | 31.34 | - |
| Jan 09, 2024 | 31.22 | 31.22 | 30.96 | 31.04 | 31.04 | - |
| Jan 08, 2024 | 29.82 | 30.78 | 29.82 | 30.78 | 30.78 | - |
| Jan 05, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| Jan 04, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Jan 03, 2024 | 29.02 | 29.02 | 28.76 | 28.86 | 28.86 | - |
| Jan 02, 2024 | 29.58 | 29.58 | 29.18 | 29.30 | 29.30 | - |
| Dec 29, 2023 | 29.34 | 29.34 | 29.18 | 29.18 | 29.18 | - |
| Dec 28, 2023 | 29.62 | 29.62 | 29.16 | 29.16 | 29.16 | - |
| Dec 27, 2023 | 29.48 | 29.48 | 29.38 | 29.38 | 29.38 | - |
| Dec 22, 2023 | 29.26 | 29.26 | 29.18 | 29.18 | 29.18 | - |
| Dec 21, 2023 | 29.30 | 29.42 | 29.28 | 29.36 | 29.36 | - |
| Dec 20, 2023 | 29.20 | 29.42 | 29.14 | 29.42 | 29.42 | - |
| Dec 19, 2023 | 28.72 | 29.28 | 28.72 | 29.14 | 29.14 | - |
| Dec 18, 2023 | 28.48 | 29.14 | 28.42 | 28.70 | 28.70 | - |
| *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.