Intertek Group plc (IT1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:54AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 110 |
| Apr 29, 2024 | 57.80 | 58.05 | 57.80 | 58.05 | 58.05 | - |
| Apr 26, 2024 | 57.10 | 57.90 | 57.10 | 57.90 | 57.90 | - |
| Apr 25, 2024 | 57.75 | 57.95 | 57.75 | 57.95 | 57.95 | - |
| Apr 24, 2024 | 57.85 | 57.90 | 57.85 | 57.90 | 57.90 | - |
| Apr 23, 2024 | 57.75 | 58.35 | 57.75 | 58.35 | 58.35 | - |
| Apr 22, 2024 | 57.40 | 58.10 | 57.15 | 58.10 | 58.10 | 110 |
| Apr 19, 2024 | 56.65 | 56.80 | 56.65 | 56.80 | 56.80 | - |
| Apr 18, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Apr 17, 2024 | 56.45 | 56.80 | 56.45 | 56.80 | 56.80 | - |
| Apr 16, 2024 | 55.65 | 56.65 | 55.65 | 56.65 | 56.65 | - |
| Apr 15, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Apr 12, 2024 | 56.80 | 57.50 | 56.80 | 57.50 | 57.50 | 50 |
| Apr 11, 2024 | 56.55 | 57.10 | 56.55 | 57.10 | 57.10 | - |
| Apr 10, 2024 | 56.45 | 56.55 | 56.45 | 56.55 | 56.55 | - |
| Apr 09, 2024 | 56.35 | 56.80 | 56.35 | 56.80 | 56.80 | - |
| Apr 08, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Apr 05, 2024 | 56.00 | 56.35 | 56.00 | 56.35 | 56.35 | - |
| Apr 04, 2024 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | - |
| Apr 03, 2024 | 57.25 | 57.55 | 57.25 | 57.55 | 57.55 | - |
| Apr 02, 2024 | 57.60 | 57.60 | 57.55 | 57.55 | 57.55 | - |
| Mar 28, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - |
| Mar 27, 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
| Mar 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 21, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 19, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 14, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 12, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
| Mar 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 08, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 07, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 06, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - |
| Mar 05, 2024 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 100 |
| Mar 04, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 01, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| Feb 29, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| Feb 28, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 27, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Feb 23, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| Feb 22, 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| Feb 21, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - |
| Feb 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 19, 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - |
| Feb 16, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 15, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - |
| Feb 14, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| Feb 13, 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
| Feb 12, 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
| Feb 09, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 08, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
| Feb 07, 2024 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 06, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Feb 05, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 02, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - |
| Feb 01, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 31, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 30, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 26, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 25, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 24, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jan 23, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - |
| Jan 22, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 19, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - |
| Jan 18, 2024 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | - |
| Jan 17, 2024 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | - |
| Jan 16, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - |
| Jan 15, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 12, 2024 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 2 |
| Jan 11, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - |
| Jan 10, 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | - |
| Jan 09, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - |
| Jan 08, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Jan 05, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Jan 04, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jan 03, 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | - |
| Jan 02, 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | - |
| Dec 29, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Dec 28, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Dec 27, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Dec 22, 2023 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | - |
| Dec 21, 2023 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - |
| Dec 20, 2023 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | - |
| Dec 19, 2023 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | - |
| Dec 18, 2023 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | - |
| Dec 15, 2023 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - |
| Dec 14, 2023 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | - |
| Dec 13, 2023 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | - |
| Dec 12, 2023 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | - |
| Dec 11, 2023 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | - |
| Dec 08, 2023 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | - |
| Dec 07, 2023 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | - |
| Dec 06, 2023 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | - |
| *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.