Canada markets open in 7 hours 22 minutes

Broadridge Financial Solutions Inc (5B9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
182.000.00 (0.00%)
As of 09:55PM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2024182.00183.00182.00182.00182.00-
Jun 28, 2024186.00186.00185.00185.00185.00133
Jun 27, 2024187.00187.00187.00187.00187.00-
Jun 26, 2024186.00186.00186.00186.00186.00-
Jun 25, 2024188.00188.00188.00188.00188.00-
Jun 24, 2024187.00187.00187.00187.00187.00-
Jun 21, 2024186.00187.00186.00187.00187.00-
Jun 20, 2024185.00186.00185.00186.00186.00-
Jun 19, 2024185.00185.00184.00184.00184.00-
Jun 18, 2024184.00184.00184.00184.00184.00-
Jun 17, 2024182.00182.00182.00182.00182.00-
Jun 14, 2024181.00181.00181.00181.00181.00-
Jun 14, 20240.8 Dividend
Jun 13, 2024181.00182.00181.00182.00181.20-
Jun 12, 2024183.00183.00182.00182.00181.20-
Jun 11, 2024182.00183.00182.00182.00181.20-
Jun 10, 2024184.00184.00182.00182.00181.20-
Jun 07, 2024181.00181.00181.00181.00180.20-
Jun 06, 2024181.00182.00181.00181.00180.20-
Jun 05, 2024184.00184.00184.00184.00183.19-
Jun 04, 2024182.00182.00182.00182.00181.20-
Jun 03, 2024184.00184.00184.00184.00183.19-
May 31, 2024180.00180.00180.00180.00179.21-
May 30, 2024178.00178.00178.00178.00177.22-
May 29, 2024179.00180.00179.00180.00179.21-
May 28, 2024184.00184.00180.00180.00179.21-
May 27, 2024184.00184.00184.00184.00183.19-
May 24, 2024186.00186.00184.00184.00183.19-
May 23, 2024188.00188.00185.00185.00184.19-
May 22, 2024184.00184.00184.00184.00183.19-
May 21, 2024183.00183.00183.00183.00182.20-
May 20, 2024186.00186.00186.00186.00185.18-
May 17, 2024187.00187.00187.00187.00186.18-
May 16, 2024185.00185.00185.00185.00184.19-
May 15, 2024184.00186.00184.00185.00184.19-
May 14, 2024183.00184.00183.00184.00183.19-
May 13, 2024181.00183.00181.00183.00182.20-
May 10, 2024179.00179.00179.00179.00178.21-
May 09, 2024177.00177.00177.00177.00176.22-
May 08, 2024187.00187.00187.00187.00186.18-
May 07, 2024186.00186.00186.00186.00185.18-
May 06, 2024184.00184.00184.00184.00183.19-
May 03, 2024183.00183.00183.00183.00182.20-
May 02, 2024180.00180.00180.00180.00179.21-
Apr 30, 2024182.00182.00181.00181.00180.20-
Apr 29, 2024181.00182.00181.00182.00181.20-
Apr 26, 2024182.00182.00182.00182.00181.20-
Apr 25, 2024181.00181.00181.00181.00180.20-
Apr 24, 2024183.00183.00181.00181.00180.20-
Apr 23, 2024182.00182.00182.00182.00181.20-
Apr 22, 2024181.00181.00181.00181.00180.20-
Apr 19, 2024180.00181.00180.00181.00180.20-
Apr 18, 2024181.00182.00181.00181.00180.20-
Apr 17, 2024182.00182.00180.00180.00179.21-
Apr 16, 2024184.00184.00182.00182.00181.20-
Apr 15, 2024187.00187.00184.00184.00183.19-
Apr 12, 2024187.00187.00187.00187.00186.18-
Apr 11, 2024188.00188.00188.00188.00187.17-
Apr 10, 2024190.00190.00190.00190.00189.16-
Apr 09, 2024188.00188.00188.00188.00187.17-
Apr 08, 2024186.00186.00186.00186.00185.18-
Apr 05, 2024183.00183.00183.00183.00182.20-
Apr 04, 2024184.00184.00184.00184.00183.19-
Apr 03, 2024187.00187.00187.00187.00186.18-
Apr 02, 2024189.00189.00189.00189.00188.17-
Mar 28, 2024188.00188.00188.00188.00187.17-
Mar 27, 2024186.00186.00186.00186.00185.18-
Mar 26, 2024186.00186.00186.00186.00185.18-
Mar 25, 2024188.00188.00188.00188.00187.17-
Mar 22, 2024189.00189.00187.00188.00187.17-
Mar 21, 2024187.00189.00187.00189.00188.17133
Mar 20, 2024185.00185.00185.00185.00184.19-
Mar 19, 2024183.00185.00183.00185.00184.19-
Mar 18, 2024183.00183.00183.00183.00182.20-
Mar 15, 2024183.00183.00183.00183.00182.20-
Mar 14, 2024185.00185.00185.00185.00184.19-
Mar 14, 20240.8 Dividend
Mar 13, 2024186.00186.00185.00185.00183.39-
Mar 12, 2024185.00186.00185.00186.00184.38-
Mar 11, 2024185.00185.00185.00185.00183.39-
Mar 08, 2024187.00187.00186.00186.00184.38-
Mar 07, 2024185.00187.00185.00187.00185.37-
Mar 06, 2024185.00187.00185.00185.00183.39-
Mar 05, 2024188.00188.00183.00183.00181.41-
Mar 04, 2024187.00189.00187.00189.00187.36-
Mar 01, 2024188.00188.00188.00188.00186.36-
Feb 29, 2024185.00185.00185.00185.00183.39-
Feb 28, 2024184.00184.00184.00184.00182.40-
Feb 27, 2024185.00185.00185.00185.00183.39-
Feb 26, 2024186.00186.00186.00186.00184.3811
Feb 23, 2024184.00184.00184.00184.00182.40-
Feb 22, 2024181.00181.00181.00181.00179.43-
Feb 21, 2024180.00180.00180.00180.00178.43-
Feb 20, 2024183.00183.00180.00180.00178.43-
Feb 19, 2024183.00183.00183.00183.00181.41-
Feb 16, 2024184.00184.00183.00183.00181.41-
Feb 15, 2024183.00183.00183.00183.00181.41-
Feb 14, 2024180.00180.00180.00180.00178.43-
Feb 13, 2024183.00183.00183.00183.00181.41-
Feb 12, 2024184.00184.00184.00184.00182.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...