Broadridge Financial Solutions Inc (5B9.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Jun 14, 2024 | 0.8 Dividend | |||||
| Jun 13, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| Jun 12, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| Jun 11, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.20 | - |
| Jun 10, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| Jun 07, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| Jun 06, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| Jun 05, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| Jun 04, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.20 | - |
| Jun 03, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.18 | - |
| May 31, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.20 | - |
| May 30, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
| May 29, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.21 | - |
| May 28, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| May 27, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| May 24, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.18 | - |
| May 23, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.17 | - |
| May 22, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| May 21, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| May 20, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.18 | - |
| May 17, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
| May 16, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.18 | - |
| May 15, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| May 14, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| May 13, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| May 10, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.21 | - |
| May 09, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.22 | - |
| May 08, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
| May 07, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.18 | - |
| May 06, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| May 03, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| May 02, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.20 | - |
| Apr 30, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.20 | - |
| Apr 29, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| Apr 26, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.20 | - |
| Apr 25, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| Apr 24, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| Apr 23, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.20 | - |
| Apr 22, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| Apr 19, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.20 | - |
| Apr 18, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
| Apr 17, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.20 | - |
| Apr 16, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| Apr 15, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
| Apr 12, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
| Apr 11, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.17 | - |
| Apr 10, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.16 | - |
| Apr 09, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.17 | - |
| Apr 08, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.18 | - |
| Apr 05, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| Apr 04, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.19 | - |
| Apr 03, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
| Apr 02, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.16 | - |
| Mar 28, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.17 | - |
| Mar 27, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.18 | - |
| Mar 26, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.18 | - |
| Mar 25, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.17 | - |
| Mar 22, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.16 | - |
| Mar 21, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
| Mar 20, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.18 | - |
| Mar 19, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| Mar 18, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| Mar 15, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.19 | - |
| Mar 14, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.18 | - |
| Mar 14, 2024 | 0.8 Dividend | |||||
| Mar 13, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 184.38 | - |
| Mar 12, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Mar 11, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Mar 08, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.37 | - |
| Mar 07, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Mar 06, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Mar 05, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 186.36 | - |
| Mar 04, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.37 | - |
| Mar 01, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 186.36 | - |
| Feb 29, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Feb 28, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.40 | - |
| Feb 27, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Feb 26, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Feb 23, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.40 | - |
| Feb 22, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.42 | - |
| Feb 21, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.43 | - |
| Feb 20, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.41 | - |
| Feb 19, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.41 | - |
| Feb 16, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.40 | - |
| Feb 15, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.41 | - |
| Feb 14, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.43 | - |
| Feb 13, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.41 | - |
| Feb 12, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.40 | - |
| Feb 09, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.40 | - |
| Feb 08, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.41 | - |
| Feb 07, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.40 | - |
| Feb 06, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.40 | - |
| Feb 05, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 184.38 | - |
| Feb 02, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| Feb 01, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.36 | - |
| Jan 31, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.32 | - |
| Jan 30, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 190.33 | - |
| Jan 29, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.34 | - |
| Jan 26, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.34 | - |
| *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.