Canada markets closed

Imperial Brands PLC Registered (ITB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.61+0.10 (+0.54%)
At close: 7:32PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202118.7818.7818.3118.6118.612,625
Jan. 15, 202118.3518.6118.3518.5118.511,818
Jan. 14, 202118.1518.6318.1518.6218.621,775
Jan. 13, 202118.0218.4818.0218.4818.483,674
Jan. 12, 202118.3518.3517.7017.8217.823,704
Jan. 11, 202118.3418.3417.9318.1118.112,015
Jan. 08, 202118.1718.7518.1718.7518.75913
Jan. 07, 202117.7918.4917.7918.3118.315,863
Jan. 06, 202117.8217.8917.2917.8917.891,512
Jan. 05, 202117.2317.4917.2317.4517.453,872
Jan. 04, 202117.7517.7517.3417.3417.346,377
Dec. 30, 202017.7017.7017.2917.4017.407,584
Dec. 29, 202017.2218.0017.2218.0018.009,760
Dec. 28, 202017.4117.4216.8317.1517.156,142
Dec. 23, 202016.7617.3116.7617.3117.31274
Dec. 22, 202016.7016.9716.6716.8216.823,000
Dec. 21, 202017.4017.4016.5216.5916.59465
Dec. 18, 202017.3817.5217.3117.4917.494,700
Dec. 17, 202017.6017.6017.5017.5117.512,335
Dec. 16, 202017.3817.4917.3817.4517.452,129
Dec. 15, 202017.3017.3016.9917.1817.18900
Dec. 14, 202017.1617.5117.1617.5117.514,020
Dec. 11, 202017.1417.2817.0317.1017.10725
Dec. 10, 202017.0017.4217.0017.2817.282,325
Dec. 09, 202017.0617.2917.0617.2117.211,240
Dec. 08, 202016.7017.0016.7017.0017.001,415
Dec. 07, 202016.4716.7716.4716.7716.771,050
Dec. 04, 202016.2316.3516.2316.3516.35450
Dec. 03, 202015.9116.1915.9116.1716.173,080
Dec. 02, 202015.4115.9715.3415.9715.972,315
Dec. 01, 202015.5015.6015.3615.3615.366,293
Nov. 30, 202015.8215.8215.5115.5315.533,336
Nov. 27, 202016.0016.0015.6315.8915.89-
Nov. 26, 202016.3716.3715.8616.0516.051,410
Nov. 26, 20200.48 Dividend
Nov. 25, 202016.7517.0816.7416.9116.435,773
Nov. 24, 202016.9716.9916.7216.9316.45298
Nov. 23, 202016.9216.9416.7516.7516.286,920
Nov. 20, 202016.8516.8516.6316.6916.22220
Nov. 19, 202017.0017.1216.8816.8816.401,415
Nov. 18, 202017.0617.4016.8117.2016.713,305
Nov. 17, 202015.7716.7115.3016.6816.211,831
Nov. 16, 202015.3815.8115.3815.7815.333,915
Nov. 13, 202015.1215.2314.9815.2314.80-
Nov. 12, 202015.1615.1914.9214.9414.52460
Nov. 11, 202015.0215.1414.8815.1114.68801
Nov. 10, 202014.2015.0614.1914.9014.473,203
Nov. 09, 202013.9814.3413.6014.3413.934,800
Nov. 06, 202013.9013.9413.6513.9413.541,110
Nov. 05, 202014.2714.2713.9413.9913.602,057
Nov. 04, 202014.1914.3214.0314.3213.91516
Nov. 03, 202013.7713.8613.7713.7813.39320
Nov. 02, 202013.9213.9213.4813.7013.31745
Oct. 30, 202013.6713.8913.5613.8913.50521
Oct. 29, 202013.5513.6513.5213.6513.26910
Oct. 28, 202014.0214.0213.5113.5213.132,833
Oct. 27, 202014.2614.2614.0214.0913.69333
Oct. 26, 202014.2714.5014.2714.4214.011,158
Oct. 23, 202014.1514.4414.1514.4114.01500
Oct. 22, 202014.3614.3614.1214.1513.75-
Oct. 21, 202014.3514.3514.1814.3513.951,150
Oct. 20, 202014.1614.4414.1614.3213.911,472
Oct. 19, 202014.7314.7314.2414.2413.84566
Oct. 16, 202014.5314.6814.4714.5914.171,522
Oct. 15, 202014.7214.8114.3414.4414.035,369
Oct. 14, 202014.9315.0114.8614.9014.48500
Oct. 13, 202014.8815.0514.8015.0314.602,312
Oct. 12, 202014.9915.0514.9315.0014.57972
Oct. 09, 202015.1715.1714.9715.0114.58282
Oct. 08, 202015.2115.4114.9915.1014.681,207
Oct. 07, 202014.9815.3114.9815.3114.883,410
Oct. 06, 202015.2615.4715.1115.1114.691,247
Oct. 05, 202015.2815.2815.2515.2514.8240
Oct. 02, 202014.9815.0214.9315.0114.581,000
Oct. 01, 202014.9915.1514.9915.0614.64160
Sep. 30, 202015.0815.0815.0515.0514.62-
Sep. 29, 202015.3815.3815.0415.0414.61740
Sep. 28, 202015.1515.4815.1515.4415.00459
Sep. 25, 202015.1515.2915.1515.2714.84-
Sep. 24, 202015.1015.4515.0915.3214.891,758
Sep. 23, 202014.8215.5214.8215.1914.763,935
Sep. 22, 202014.6315.1414.6315.0514.62996
Sep. 21, 202015.1015.1014.5514.6714.25521
Sep. 18, 2020------
Sep. 17, 202014.9315.2714.9315.2714.84396
Sep. 16, 202014.9915.2014.9915.1114.69-
Sep. 15, 202014.8715.1614.8715.1614.734,470
Sep. 14, 202014.9915.0214.8414.9814.551,080
Sep. 11, 202014.8414.9814.7314.8114.39330
Sep. 10, 202015.0115.2514.7814.8014.38230
Sep. 09, 202014.7215.3014.7215.2014.771,550
Sep. 08, 202014.9815.1314.7214.8414.422,358
Sep. 07, 202014.9815.1314.7215.1314.701,080
Sep. 04, 202014.1514.9314.1514.7614.344,518
Sep. 03, 202014.1614.5114.1614.2413.849,644
Sep. 02, 202014.4814.4814.1014.1613.762,919
Sep. 01, 202014.3114.3113.8513.8613.474,030
Aug. 31, 202014.0514.4114.0514.2213.822,681
Aug. 28, 202014.2214.4214.1614.2213.8221
Aug. 27, 202014.2214.4214.1914.3013.891,125
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...