Publicis Groupe SA (PU4.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| May 16, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| May 15, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| May 14, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| May 13, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| May 10, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| May 09, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| May 08, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| May 07, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| May 06, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| May 03, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| May 02, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Apr 30, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| Apr 29, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Apr 26, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Apr 25, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Apr 24, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| Apr 23, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Apr 22, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| Apr 19, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| Apr 18, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Apr 17, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| Apr 16, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Apr 15, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| Apr 12, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| Apr 11, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Apr 10, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Apr 09, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| Apr 08, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Apr 05, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Apr 04, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| Apr 03, 2024 | 100.00 | 100.15 | 100.00 | 100.15 | 100.15 | 3 |
| Apr 02, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Mar 28, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Mar 27, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Mar 26, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Mar 25, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Mar 22, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| Mar 21, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| Mar 20, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Mar 19, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| Mar 18, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
| Mar 15, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| Mar 14, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| Mar 13, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
| Mar 12, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Mar 11, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Mar 08, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| Mar 07, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Mar 06, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| Mar 05, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| Mar 04, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| Mar 01, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 29, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 28, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 27, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 26, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 23, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 22, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 21, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Feb 20, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
| Feb 19, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| Feb 16, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| Feb 15, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 20 |
| Feb 14, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| Feb 13, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| Feb 12, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Feb 09, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| Feb 08, 2024 | 92.86 | 94.88 | 92.86 | 94.88 | 94.88 | 20 |
| Feb 07, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
| Feb 06, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
| Feb 05, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
| Feb 02, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
| Feb 01, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| Jan 31, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| Jan 30, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| Jan 29, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| Jan 26, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| Jan 25, 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| Jan 24, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Jan 23, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Jan 22, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| Jan 19, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| Jan 18, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| Jan 17, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jan 16, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jan 15, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| Jan 12, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| Jan 11, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| Jan 10, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Jan 09, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Jan 08, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
| Jan 05, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 04, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jan 03, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Jan 02, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Dec 29, 2023 | 84.34 | 84.36 | 84.30 | 84.30 | 84.30 | - |
| Dec 28, 2023 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
| Dec 27, 2023 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| Dec 22, 2023 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| *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.