Canada markets close in 4 hours 20 minutes

Spirent Communications PLC (BW8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.14000.0000 (0.00%)
As of 03:39PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.14002.14002.12002.14002.1400-
May 08, 20242.18002.18002.14002.14002.1400-
May 07, 20242.18002.18002.18002.18002.1800-
May 06, 20242.18002.18002.18002.18002.1800-
May 03, 20242.16002.16002.16002.16002.1600-
May 02, 20242.16002.16002.16002.16002.1600-
Apr 30, 20242.20002.20002.20002.20002.2000-
Apr 29, 20242.18002.20002.18002.20002.2000-
Apr 26, 20242.20002.20002.18002.18002.1800-
Apr 25, 20242.18002.20002.16002.18002.1800-
Apr 24, 20242.18002.18002.16002.18002.1800-
Apr 23, 20242.16002.18002.14002.18002.1800-
Apr 22, 20242.16002.16002.16002.16002.1600-
Apr 19, 20242.18002.20002.18002.18002.1800-
Apr 18, 20242.18002.18002.18002.18002.1800-
Apr 17, 20242.18002.18002.18002.18002.1800-
Apr 16, 20242.22002.22002.18002.18002.1800-
Apr 15, 20242.22002.22002.22002.22002.2200-
Apr 12, 20242.22002.22002.22002.22002.2200-
Apr 11, 20242.20002.22002.20002.22002.2200-
Apr 10, 20242.22002.22002.20002.22002.2200-
Apr 09, 20242.22002.22002.22002.22002.2200-
Apr 08, 20242.24002.24002.22002.22002.2200-
Apr 05, 20242.24002.24002.24002.24002.2400-
Apr 04, 20242.24002.24002.24002.24002.2400-
Apr 03, 20242.24002.24002.22002.22002.2200-
Apr 02, 20242.26002.26002.26002.26002.2600-
Mar 28, 20242.16402.28002.16402.27002.2700-
Mar 27, 20241.99401.99501.99201.99401.9940-
Mar 26, 20241.99802.00001.98901.98901.9890-
Mar 25, 20241.99902.15801.99702.00002.0000900
Mar 22, 20241.99101.99801.98801.99801.9980-
Mar 21, 20242.00202.00401.99501.99501.9950-
Mar 20, 20242.00202.00402.00202.00402.0040-
Mar 19, 20241.99102.00201.99102.00002.0000-
Mar 18, 20242.00802.00801.99001.99501.9950-
Mar 15, 20242.02002.02202.01202.01202.0120-
Mar 14, 20242.02002.03002.02002.02002.0200-
Mar 13, 20242.02402.03202.02002.02602.0260-
Mar 12, 20242.01002.01802.01002.01402.0140-
Mar 11, 20242.01602.02002.00802.01202.0120-
Mar 08, 20241.98502.01601.98502.01602.0160-
Mar 07, 20241.98701.99301.98701.99001.9900-
Mar 06, 20241.99502.14201.99102.14202.1420-
Mar 05, 20241.71602.09201.71501.99701.99702,000
Mar 04, 20241.22101.25001.22101.22601.2260-
Mar 01, 20241.19101.21001.13501.20301.2030-
Feb 29, 20241.19201.19201.15801.18801.1880-
Feb 28, 20241.22001.22001.19401.19401.194040
Feb 27, 20241.24501.24501.22001.22201.2220-
Feb 26, 20241.26201.26201.24301.24601.2460-
Feb 23, 20241.27901.27901.25601.27201.2720-
Feb 22, 20241.25801.27801.25801.27801.2780-
Feb 21, 20241.26401.26401.25401.25401.2540-
Feb 20, 20241.29401.29401.25601.26401.2640-
Feb 19, 20241.30401.30601.27301.30001.3000-
Feb 16, 20241.29901.30501.29501.30001.3000-
Feb 15, 20241.29701.29701.28701.29601.2960-
Feb 14, 20241.34001.34001.29501.29501.2950-
Feb 13, 20241.35401.35401.32101.32901.3290-
Feb 12, 20241.34801.35501.34301.34401.3440-
Feb 09, 20241.34801.35601.33301.35601.3560-
Feb 08, 20241.31901.33201.31301.33201.3320-
Feb 07, 20241.32401.33201.32101.33201.3320-
Feb 06, 20241.27401.41001.27401.30901.3090200
Feb 05, 20241.33701.33701.29701.29701.2970-
Feb 02, 20241.33301.35901.33301.34501.3450-
Feb 01, 20241.33901.45601.31201.45601.456080
Jan 31, 20241.39301.39401.35901.36001.3600-
Jan 30, 20241.40701.40701.38901.39501.3950-
Jan 29, 20241.40801.40801.38401.40001.4000-
Jan 26, 20241.41001.41001.37501.40401.4040-
Jan 25, 20241.41001.41001.39401.40401.4040-
Jan 24, 20241.37201.42201.37201.41501.4150-
Jan 23, 20241.40501.41401.36501.41401.4140-
Jan 22, 20241.36501.40701.36401.40201.4020-
Jan 19, 20241.40101.40101.36501.36501.3650-
Jan 18, 20241.39901.42701.37001.41201.4120-
Jan 17, 20241.43301.43701.40501.41601.4160-
Jan 16, 20241.29401.42001.29401.41801.4180-
Jan 15, 20241.29501.30101.29501.30101.3010-
Jan 12, 20241.30801.32501.30801.31601.3160-
Jan 11, 20241.31901.32801.30601.32401.3240-
Jan 10, 20241.34201.34201.32101.32101.3210-
Jan 09, 20241.35701.35701.34801.35001.3500-
Jan 08, 20241.33301.33801.32001.33801.3380-
Jan 05, 20241.34201.34201.34201.34201.3420-
Jan 04, 20241.32401.32401.32401.32401.3240-
Jan 03, 20241.37301.37301.32201.32201.3220-
Jan 02, 20241.38501.38501.35201.36501.3650-
Dec 29, 20231.36901.37301.36901.37301.3730-
Dec 28, 20231.37001.37001.35801.35801.3580-
Dec 27, 20231.34801.36501.34801.36501.3650-
Dec 22, 20231.34501.34601.34101.34101.3410-
Dec 21, 20231.35001.35001.32201.33701.3370-
Dec 20, 20231.31501.34901.31201.34601.3460-
Dec 19, 20231.30401.43301.28501.31401.3140750
Dec 18, 20231.31501.31801.30501.30501.3050-
Dec 15, 20231.33201.33201.31801.31801.3180-
Dec 14, 20231.29201.34501.29201.32801.3280-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...