Canada markets open in 4 hours 52 minutes

ITV PLC (IJ7.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
0.7875-0.0180 (-2.23%)
As of 08:00AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.78750.78750.78750.78750.78752,001
Apr 30, 20240.80550.80550.80550.80550.8055-
Apr 29, 20240.79650.79650.79650.79650.7965-
Apr 26, 20240.79150.79150.79150.79150.7915-
Apr 25, 20240.78300.78300.78300.78300.7830-
Apr 24, 20240.79250.79250.79250.79250.7925-
Apr 23, 20240.79700.79700.79700.79700.7970-
Apr 22, 20240.77950.77950.77950.77950.7795-
Apr 19, 20240.77000.77000.77000.77000.7700-
Apr 18, 20240.77300.77300.77300.77300.7730-
Apr 17, 20240.77700.77700.77700.77700.7770-
Apr 16, 20240.78250.78250.78250.78250.7825-
Apr 15, 20240.79750.79750.79750.79750.7975-
Apr 12, 20240.80050.80050.80050.80050.8005-
Apr 11, 20240.78800.78800.78800.78800.7880-
Apr 11, 20240.033 Dividend
Apr 10, 20240.82850.82850.82850.82850.7955-
Apr 09, 20240.82600.82600.82600.82600.7931-
Apr 08, 20240.82750.82750.82750.82750.7945-
Apr 05, 20240.82450.82450.82450.82450.7917-
Apr 04, 20240.83850.83850.83850.83850.8051-
Apr 03, 20240.81800.81800.81800.81800.7854-
Apr 02, 20240.82450.84450.82450.84450.81092,001
Mar 28, 20240.83000.83000.83000.83000.7969-
Mar 27, 20240.82200.82200.82200.82200.7893-
Mar 26, 20240.80700.80700.80700.80700.7749-
Mar 25, 20240.79700.79700.79700.79700.7653-
Mar 22, 20240.79300.79300.79300.79300.7614-
Mar 21, 20240.80900.80900.80900.80900.7768-
Mar 20, 20240.80500.80500.80500.80500.7729-
Mar 19, 20240.81200.81200.81200.81200.7797-
Mar 18, 20240.80000.80000.80000.80000.7681-
Mar 15, 20240.81200.81200.81200.81200.7797-
Mar 14, 20240.81000.81000.81000.81000.7777-
Mar 13, 20240.81100.81100.81100.81100.7787-
Mar 12, 20240.80600.80600.80600.80600.7739-
Mar 11, 20240.85000.85000.84200.84200.80852,000
Mar 08, 20240.78000.78000.78000.78000.7489-
Mar 07, 20240.67900.67900.67900.67900.6520-
Mar 06, 20240.67500.67500.67500.67500.6481-
Mar 05, 20240.68200.68200.68200.68200.6548-
Mar 04, 20240.71500.71500.71500.71500.6865-
Mar 01, 20240.63100.63100.63100.63100.6059-
Feb 29, 20240.62600.62600.62600.62600.6011-
Feb 28, 20240.63600.63600.63600.63600.6107-
Feb 27, 20240.63500.63500.63500.63500.6097-
Feb 26, 20240.65000.65000.65000.65000.6241-
Feb 23, 20240.65400.65400.65400.65400.6280-
Feb 22, 20240.65100.65100.65100.65100.6251-
Feb 21, 20240.64800.64800.64800.64800.6222-
Feb 20, 20240.65100.65100.65100.65100.6251-
Feb 19, 20240.65000.65000.65000.65000.6241-
Feb 16, 20240.65800.65800.65800.65800.6318-
Feb 15, 20240.65700.65700.65700.65700.6308-
Feb 14, 20240.64700.64700.64700.64700.6212-
Feb 13, 20240.65800.65800.65800.65800.6318-
Feb 12, 20240.65000.65000.65000.65000.6241-
Feb 09, 20240.66000.66000.66000.66000.6337-
Feb 08, 20240.65000.65000.65000.65000.6241-
Feb 07, 20240.66400.66400.66400.66400.6376-
Feb 06, 20240.65900.65900.65900.65900.6328-
Feb 05, 20240.66300.66300.66300.66300.6366-
Feb 02, 20240.70000.70000.70000.70000.6721-
Feb 01, 20240.67600.67600.67600.67600.6491-
Jan 31, 20240.66900.66900.66900.66900.6424-
Jan 30, 20240.67700.67700.67700.67700.6500-
Jan 29, 20240.69500.69500.69500.69500.6673-
Jan 26, 20240.68600.68600.68600.68600.6587-
Jan 25, 20240.68600.68600.68600.68600.6587-
Jan 24, 20240.69200.69200.69200.69200.6644-
Jan 23, 20240.68400.68400.68400.68400.6568-
Jan 22, 20240.67500.67500.67500.67500.6481-
Jan 19, 20240.67800.67800.67800.67800.6510-
Jan 18, 20240.66400.66400.66400.66400.6376-
Jan 17, 20240.65600.65600.65600.65600.6299-
Jan 16, 20240.66600.66600.66600.66600.6395-
Jan 15, 20240.67800.67800.67800.67800.6510-
Jan 12, 20240.67800.67800.67800.67800.6510-
Jan 11, 20240.70500.70500.70500.70500.6769-
Jan 10, 20240.70700.70700.70700.70700.6788-
Jan 09, 20240.71700.71700.71700.71700.6884-
Jan 08, 20240.70300.70300.70300.70300.6750-
Jan 05, 20240.69900.69900.69900.69900.6712-
Jan 04, 20240.70000.70000.70000.70000.6721-
Jan 03, 20240.69500.69500.69500.69500.6673-
Jan 02, 20240.70600.70600.70600.70600.6779-
Dec 29, 20230.70000.71900.70000.71900.6904-
Dec 28, 20230.71100.71100.71100.71100.6827-
Dec 27, 20230.70800.70800.70800.70800.6798-
Dec 22, 20230.70700.70700.70700.70700.6788-
Dec 21, 20230.71500.71500.71500.71500.6865-
Dec 20, 20230.70200.70200.70200.70200.6740-
Dec 19, 20230.69800.69800.69800.69800.6702-
Dec 18, 20230.70000.70000.70000.70000.6721-
Dec 15, 20230.70700.70700.70700.70700.6788-
Dec 14, 20230.69000.69000.69000.69000.6625-
Dec 13, 20230.68800.68800.68800.68800.6606-
Dec 12, 20230.69200.69200.69200.69200.6644-
Dec 11, 20230.68000.68000.68000.68000.6529-
Dec 08, 20230.68800.68800.68800.68800.6606-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...