Schroders PLC (PYXB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| Jun 26, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Jun 25, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Jun 24, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jun 21, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Jun 20, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Jun 19, 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| Jun 18, 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| Jun 17, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jun 14, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Jun 13, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Jun 12, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Jun 11, 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| Jun 10, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| Jun 07, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| Jun 06, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| Jun 05, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| Jun 04, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| Jun 03, 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| May 31, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| May 30, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| May 29, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| May 28, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 27, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| May 24, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| May 23, 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| May 22, 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| May 21, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| May 20, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| May 17, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| May 16, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| May 15, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| May 14, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| May 13, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| May 10, 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| May 09, 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| May 08, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| May 07, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| May 06, 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| May 03, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| May 02, 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| Apr 30, 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| Apr 29, 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| Apr 26, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Apr 25, 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| Apr 24, 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| Apr 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 22, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 19, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| Apr 18, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| Apr 17, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Apr 16, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Apr 15, 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| Apr 12, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 11, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Apr 10, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| Apr 09, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| Apr 08, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 05, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Apr 04, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| Apr 03, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| Apr 02, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 28, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| Mar 27, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| Mar 26, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| Mar 25, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 22, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Mar 21, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| Mar 21, 2024 | 0.15 Dividend | |||||
| Mar 20, 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.2940 | - |
| Mar 19, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.3182 | - |
| Mar 18, 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.3897 | - |
| Mar 15, 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.3752 | - |
| Mar 14, 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.4080 | - |
| Mar 13, 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.4380 | - |
| Mar 12, 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.3935 | - |
| Mar 11, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.4235 | - |
| Mar 08, 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.4438 | - |
| Mar 07, 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.4322 | - |
| Mar 06, 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.3800 | - |
| Mar 05, 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.3597 | - |
| Mar 04, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.4428 | - |
| Mar 01, 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.4418 | - |
| Feb 29, 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.3075 | - |
| Feb 28, 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.3848 | - |
| Feb 27, 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.3742 | - |
| Feb 26, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.4844 | - |
| Feb 23, 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.5356 | - |
| Feb 22, 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.5307 | - |
| Feb 21, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5220 | - |
| Feb 20, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5510 | - |
| Feb 19, 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.6235 | - |
| Feb 16, 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.5588 | - |
| Feb 15, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.4844 | - |
| Feb 14, 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.4612 | - |
| Feb 13, 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.5674 | - |
| Feb 12, 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.4901 | - |
| Feb 09, 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.5133 | - |
| Feb 08, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.4786 | - |
| Feb 07, 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5559 | - |
| *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.