Foxtons Group PLC (FXG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.7850

+0.0050

(+0.64%)

As of 09:27AM CEST. Market open.

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
May 17, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	-
May 16, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
May 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 14, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
May 13, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
May 10, 2024	0.7450	0.7700	0.7450	0.7700	0.7700	-
May 09, 2024	0.6950	0.8350	0.6950	0.7500	0.7500	-
May 08, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 07, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 06, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 03, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 30, 2024	0.6700	0.6700	0.6650	0.6650	0.6650	-
Apr 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 26, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 25, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 19, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 16, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Apr 15, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Apr 12, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	-
Apr 11, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Apr 11, 2024	0.007 Dividend
Apr 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6030	-
Apr 09, 2024	0.6150	0.6150	0.6150	0.6150	0.6079	-
Apr 08, 2024	0.5900	0.5900	0.5900	0.5900	0.5832	-
Apr 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5832	-
Apr 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6129	-
Apr 03, 2024	0.6250	0.6250	0.6250	0.6250	0.6178	-
Apr 02, 2024	0.6100	0.6100	0.6100	0.6100	0.6030	-
Mar 28, 2024	0.6000	0.6200	0.6000	0.6200	0.6129	-
Mar 27, 2024	0.5950	0.6050	0.5950	0.6050	0.5981	-
Mar 26, 2024	0.6050	0.6050	0.6050	0.6050	0.5981	-
Mar 25, 2024	0.5900	0.6050	0.5900	0.6050	0.5981	-
Mar 22, 2024	0.6150	0.6150	0.6150	0.6150	0.6079	-
Mar 21, 2024	0.6200	0.6200	0.6200	0.6200	0.6129	-
Mar 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6030	-
Mar 19, 2024	0.6050	0.6050	0.6050	0.6050	0.5981	-
Mar 18, 2024	0.6150	0.6150	0.6150	0.6150	0.6079	-
Mar 15, 2024	0.6150	0.6150	0.6150	0.6150	0.6079	-
Mar 14, 2024	0.6100	0.6200	0.6100	0.6100	0.6030	-
Mar 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6129	-
Mar 12, 2024	0.6450	0.6450	0.6450	0.6450	0.6376	-
Mar 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6524	-
Mar 08, 2024	0.6650	0.6650	0.6650	0.6650	0.6574	-
Mar 07, 2024	0.6650	0.6650	0.6650	0.6650	0.6574	-
Mar 06, 2024	0.6650	0.6650	0.6650	0.6650	0.6574	-
Mar 05, 2024	0.6600	0.6600	0.6600	0.6600	0.6524	-
Mar 04, 2024	0.6700	0.6700	0.6700	0.6700	0.6623	-
Mar 01, 2024	0.6700	0.6700	0.6700	0.6700	0.6623	-
Feb 29, 2024	0.6650	0.6650	0.6650	0.6650	0.6574	-
Feb 28, 2024	0.6650	0.6650	0.6600	0.6600	0.6524	-
Feb 27, 2024	0.6450	0.6550	0.6450	0.6550	0.6475	-
Feb 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6425	-
Feb 23, 2024	0.6650	0.6650	0.6650	0.6650	0.6574	-
Feb 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6623	-
Feb 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6623	-
Feb 20, 2024	0.6800	0.6800	0.6800	0.6800	0.6722	-
Feb 19, 2024	0.6850	0.6850	0.6850	0.6850	0.6771	-
Feb 16, 2024	0.6750	0.6800	0.6700	0.6800	0.6722	-
Feb 15, 2024	0.6550	0.7000	0.6550	0.7000	0.6920	3,755
Feb 14, 2024	0.6650	0.6650	0.6650	0.6650	0.6574	-
Feb 13, 2024	0.6550	0.6550	0.6550	0.6550	0.6475	-
Feb 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6425	-
Feb 09, 2024	0.6550	0.6550	0.6550	0.6550	0.6475	-
Feb 08, 2024	0.6450	0.6450	0.6450	0.6450	0.6376	-
Feb 07, 2024	0.6350	0.6350	0.6350	0.6350	0.6277	-
Feb 06, 2024	0.6300	0.6300	0.6300	0.6300	0.6228	-
Feb 05, 2024	0.6350	0.6350	0.6350	0.6350	0.6277	-
Feb 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6327	-
Feb 01, 2024	0.6250	0.6350	0.6250	0.6350	0.6277	-
Jan 31, 2024	0.6300	0.6450	0.6300	0.6350	0.6277	-
Jan 30, 2024	0.6350	0.6400	0.6350	0.6400	0.6327	-
Jan 29, 2024	0.6250	0.6250	0.6250	0.6250	0.6178	-
Jan 26, 2024	0.6000	0.6000	0.6000	0.6000	0.5931	-
Jan 25, 2024	0.5950	0.5950	0.5950	0.5950	0.5882	-
Jan 24, 2024	0.6150	0.6150	0.6150	0.6150	0.6079	-
Jan 23, 2024	0.6000	0.6000	0.6000	0.6000	0.5931	-
Jan 22, 2024	0.6050	0.6050	0.6050	0.6050	0.5981	-
Jan 19, 2024	0.5950	0.6050	0.5950	0.6050	0.5981	-
Jan 18, 2024	0.5750	0.5750	0.5750	0.5750	0.5684	-
Jan 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5733	-
Jan 16, 2024	0.5900	0.5900	0.5900	0.5900	0.5832	-
Jan 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5832	-
Jan 12, 2024	0.5800	0.5900	0.5800	0.5900	0.5832	-
Jan 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5733	-
Jan 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5635	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7345-0.0003(-0.04%)

CRUDE OIL80.16+0.10(+0.12%)

Bitcoin CAD91,105.59-445.02(-0.49%)

Foxtons Group PLC (FXG.SG)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7345
-0.0003(-0.04%)

CRUDE OIL
80.16
+0.10(+0.12%)

Bitcoin CAD
91,105.59
-445.02(-0.49%)