Canada markets closed

IWG PLC (IWG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.2260+0.0260 (+1.18%)
At close: 04:31PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.23402.23402.22002.22602.2260-
May 09, 20242.21802.21802.19202.20002.2000-
May 08, 20242.20602.20602.17002.19002.1900-
May 07, 20242.14002.18602.14002.18602.1860-
May 06, 20242.14202.14602.14202.14202.1420-
May 03, 20242.18802.18802.14602.17002.1700-
May 02, 20242.13602.16802.13602.16402.1640-
May 02, 20240.01 Dividend
Apr 30, 20242.19402.19402.13402.13402.1240-
Apr 29, 20242.17002.17002.13002.13802.1280-
Apr 26, 20242.08202.15402.08202.15202.1419-
Apr 25, 20242.11402.11402.07602.09602.0862-
Apr 24, 20242.15202.15202.08802.08802.0782-
Apr 23, 20242.07402.11402.07402.10202.0921-
Apr 22, 20242.10802.11002.06602.06602.0563-
Apr 19, 20242.10202.10202.05402.06802.0583-
Apr 18, 20242.05602.09602.05602.08002.0703-
Apr 17, 20242.07402.07602.04602.07602.0663-
Apr 16, 20242.06002.07202.05802.06202.0523-
Apr 15, 20242.03602.10402.03602.10402.0941-
Apr 12, 20242.16402.16402.07802.07802.0683-
Apr 11, 20242.13802.14002.09202.12602.1160-
Apr 10, 20242.17802.18002.09002.11402.1041-
Apr 09, 20242.16402.16402.13002.15402.1439-
Apr 08, 20242.16202.17602.16002.16002.1499-
Apr 05, 20242.18002.18002.18002.18002.1698-
Apr 04, 20242.16202.16202.16202.16202.1519-
Apr 03, 20242.16802.16802.13202.13202.1220-
Apr 02, 20242.23602.23602.23602.23602.2255-
Mar 28, 20242.27002.27002.22402.22402.2136-
Mar 27, 20242.25002.25002.21002.22802.2176-
Mar 26, 20242.24202.24202.21402.23402.2235-
Mar 25, 20242.23002.23002.19202.21602.2056-
Mar 22, 20242.21602.21602.17802.18602.1758-
Mar 21, 20242.10802.19202.10802.18402.1738-
Mar 20, 20242.08402.12402.06802.11602.1061-
Mar 19, 20242.09802.09802.05002.06202.0523-
Mar 18, 20242.05602.07202.05402.06602.0563-
Mar 15, 20242.11602.11802.07602.08002.0703-
Mar 14, 20242.10402.11202.08002.10202.0921-
Mar 13, 20242.09402.10002.07802.09202.0822-
Mar 12, 20242.06002.11202.06002.07402.0643-
Mar 11, 20242.13402.13402.07802.08002.0703-
Mar 08, 20242.06802.10602.06802.10602.0961-
Mar 07, 20242.05802.06602.04802.04802.0384-
Mar 06, 20242.09002.09002.01602.05602.0464-
Mar 05, 20242.09202.09202.00002.05202.0424-
Mar 04, 20242.18002.18002.10802.10802.0981-
Mar 01, 20242.17202.17202.13402.14002.1300-
Feb 29, 20242.16002.16002.14002.15402.1439-
Feb 28, 20242.17402.18002.14002.14402.1340-
Feb 27, 20242.17202.19802.16602.17002.1598-
Feb 26, 20242.26402.26602.20202.20202.1917-
Feb 23, 20242.34602.34602.26602.27402.2633-
Feb 22, 20242.24002.30202.24002.30202.2912-
Feb 21, 20242.30002.30002.26202.27002.2594-
Feb 20, 20242.31202.31202.25002.25002.2395-
Feb 19, 20242.32602.32602.27402.29602.2852-
Feb 16, 20242.30002.30002.26002.28002.2693-
Feb 15, 20242.24802.26002.22602.26002.2494-
Feb 14, 20242.22002.23602.18802.21202.2016-
Feb 13, 20242.32602.32602.25002.25202.2414-
Feb 12, 20242.27002.27402.26202.27402.2633-
Feb 09, 20242.27202.27602.20202.22402.2136-
Feb 08, 20242.23802.25202.22802.22802.2176-
Feb 07, 20242.21002.21002.18202.20202.1917-
Feb 06, 20242.17602.17602.13402.17602.1658-
Feb 05, 20242.19802.20202.16002.16002.1499-
Feb 02, 20242.16002.17002.15602.16802.1578-
Feb 01, 20242.17202.17402.11602.16002.1499-
Jan 31, 20242.14202.14402.08202.11602.1061-
Jan 30, 20242.14802.14802.11002.13002.1200-
Jan 29, 20242.17002.17002.13602.13802.1280-
Jan 26, 20242.19402.19402.14602.14602.1359-
Jan 25, 20242.07602.13602.07602.13602.1260-
Jan 24, 20242.01402.08402.01402.08402.0742-
Jan 23, 20242.04602.06202.03002.03002.0205-
Jan 22, 20242.05802.05802.04002.04802.0384-
Jan 19, 20242.04402.04402.00002.00401.9946-
Jan 18, 20242.01802.02001.98402.02002.0105-
Jan 17, 20241.97201.99601.95701.99501.9857-
Jan 16, 20242.02802.04802.01202.04602.0364-
Jan 15, 20242.01002.01002.00002.01002.0006-
Jan 12, 20242.01202.06802.00802.04202.0324-
Jan 11, 20242.14202.14202.08602.09402.0842-
Jan 10, 20242.03602.09402.03602.06602.0563-
Jan 09, 20242.06202.06201.99702.02002.0105-
Jan 08, 20241.95802.00201.95802.00201.9926-
Jan 05, 20242.02002.02002.02002.02002.0105-
Jan 04, 20242.02402.02402.02402.02402.0145-
Jan 03, 20242.03402.03402.01002.01002.0006-
Jan 02, 20242.10802.10802.07002.08002.0703-
Dec 29, 20232.05402.10802.05402.10802.0981-
Dec 28, 20232.09802.09802.05602.05802.0484-
Dec 27, 20232.04402.05802.04402.05802.0484-
Dec 22, 20232.02802.03802.02802.03802.0285-
Dec 21, 20232.03002.03001.98102.00201.9926-
Dec 20, 20231.94901.99901.94401.99901.9896-
Dec 19, 20231.94701.95801.93401.95801.9488-
Dec 18, 20231.88901.93401.88901.92401.9150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...