Schroders PLC (PYXB.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 07:32PM 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 | 4.3480 | 4.3480 | 4.3360 | 4.3360 | 4.3360 | 200 |
| Jun 26, 2024 | 4.4160 | 4.4160 | 4.3500 | 4.3540 | 4.3540 | - |
| Jun 25, 2024 | 4.4540 | 4.4540 | 4.3860 | 4.3860 | 4.3860 | - |
| Jun 24, 2024 | 4.4560 | 4.4760 | 4.3920 | 4.4600 | 4.4600 | - |
| Jun 21, 2024 | 4.4580 | 4.4580 | 4.4360 | 4.4520 | 4.4520 | - |
| Jun 20, 2024 | 4.4080 | 4.4880 | 4.4080 | 4.4880 | 4.4880 | - |
| Jun 19, 2024 | 4.4800 | 4.4800 | 4.4040 | 4.4040 | 4.4040 | - |
| Jun 18, 2024 | 4.4120 | 4.4580 | 4.4040 | 4.4580 | 4.4580 | - |
| Jun 17, 2024 | 4.3860 | 4.4080 | 4.3520 | 4.3940 | 4.3940 | - |
| Jun 14, 2024 | 4.4560 | 4.4560 | 4.3620 | 4.3720 | 4.3720 | - |
| Jun 13, 2024 | 4.5460 | 4.5460 | 4.4260 | 4.4320 | 4.4320 | - |
| Jun 12, 2024 | 4.4240 | 4.5660 | 4.4240 | 4.5620 | 4.5620 | - |
| Jun 11, 2024 | 4.4940 | 4.4940 | 4.4000 | 4.4080 | 4.4080 | - |
| Jun 10, 2024 | 4.5440 | 4.5440 | 4.4580 | 4.4980 | 4.4980 | - |
| Jun 07, 2024 | 4.5580 | 4.6060 | 4.5480 | 4.5540 | 4.5540 | - |
| Jun 06, 2024 | 4.6160 | 4.6160 | 4.5480 | 4.5680 | 4.5680 | - |
| Jun 05, 2024 | 4.6160 | 4.6320 | 4.5840 | 4.5980 | 4.5980 | - |
| Jun 04, 2024 | 4.6380 | 4.6380 | 4.5740 | 4.5960 | 4.5960 | - |
| Jun 03, 2024 | 4.5880 | 4.6420 | 4.5880 | 4.6280 | 4.6280 | - |
| May 31, 2024 | 4.5860 | 4.5860 | 4.5620 | 4.5820 | 4.5820 | - |
| May 30, 2024 | 4.5300 | 4.5780 | 4.5300 | 4.5760 | 4.5760 | - |
| May 29, 2024 | 4.5800 | 4.5980 | 4.5380 | 4.5380 | 4.5380 | - |
| May 28, 2024 | 4.6440 | 4.6440 | 4.5940 | 4.5940 | 4.5940 | - |
| May 27, 2024 | 4.6080 | 4.6460 | 4.6080 | 4.6460 | 4.6460 | - |
| May 24, 2024 | 4.5440 | 4.6260 | 4.5320 | 4.6160 | 4.6160 | - |
| May 23, 2024 | 4.4780 | 4.5800 | 4.4780 | 4.5800 | 4.5800 | - |
| May 22, 2024 | 4.4600 | 4.4840 | 4.4320 | 4.4600 | 4.4600 | - |
| May 21, 2024 | 4.3080 | 4.4520 | 4.3080 | 4.4520 | 4.4520 | - |
| May 20, 2024 | 4.3280 | 4.3280 | 4.3080 | 4.3080 | 4.3080 | - |
| May 17, 2024 | 4.3360 | 4.3360 | 4.2980 | 4.3220 | 4.3220 | - |
| May 16, 2024 | 4.3520 | 4.3540 | 4.3200 | 4.3460 | 4.3460 | - |
| May 15, 2024 | 4.3000 | 4.3440 | 4.3000 | 4.3440 | 4.3440 | - |
| May 14, 2024 | 4.2900 | 4.3380 | 4.2800 | 4.2880 | 4.2880 | - |
| May 13, 2024 | 4.3300 | 4.3300 | 4.2880 | 4.2880 | 4.2880 | - |
| May 10, 2024 | 4.2540 | 4.3240 | 4.2540 | 4.3240 | 4.3240 | - |
| May 09, 2024 | 4.1940 | 4.2420 | 4.1940 | 4.2420 | 4.2420 | - |
| May 08, 2024 | 4.1760 | 4.2000 | 4.1760 | 4.1980 | 4.1980 | - |
| May 07, 2024 | 4.2240 | 4.2240 | 4.1560 | 4.1860 | 4.1860 | - |
| May 06, 2024 | 4.1320 | 4.2160 | 4.1320 | 4.2040 | 4.2040 | - |
| May 03, 2024 | 4.0860 | 4.1320 | 4.0840 | 4.1280 | 4.1280 | - |
| May 02, 2024 | 3.9680 | 4.0800 | 3.9680 | 4.0680 | 4.0680 | - |
| Apr 30, 2024 | 4.1780 | 4.1940 | 4.1080 | 4.1080 | 4.1080 | - |
| Apr 29, 2024 | 4.1320 | 4.1740 | 4.1220 | 4.1740 | 4.1740 | - |
| Apr 26, 2024 | 4.0360 | 4.1320 | 4.0360 | 4.1060 | 4.1060 | - |
| Apr 25, 2024 | 4.2380 | 4.2380 | 4.0320 | 4.0320 | 4.0320 | - |
| Apr 24, 2024 | 4.3580 | 4.3580 | 4.2520 | 4.2520 | 4.2520 | - |
| Apr 23, 2024 | 4.3180 | 4.3560 | 4.3160 | 4.3240 | 4.3240 | - |
| Apr 22, 2024 | 4.2840 | 4.3100 | 4.2800 | 4.3000 | 4.3000 | - |
| Apr 19, 2024 | 4.2280 | 4.2580 | 4.2260 | 4.2580 | 4.2580 | - |
| Apr 18, 2024 | 4.2820 | 4.3140 | 4.2740 | 4.2740 | 4.2740 | - |
| Apr 17, 2024 | 4.2780 | 4.3060 | 4.2620 | 4.2860 | 4.2860 | - |
| Apr 16, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | - |
| Apr 15, 2024 | 4.3700 | 4.3920 | 4.3560 | 4.3560 | 4.3560 | - |
| Apr 12, 2024 | 4.4360 | 4.4360 | 4.3480 | 4.3480 | 4.3480 | - |
| Apr 11, 2024 | 4.3460 | 4.4260 | 4.3460 | 4.4040 | 4.4040 | - |
| Apr 10, 2024 | 4.3600 | 4.4020 | 4.3480 | 4.3480 | 4.3480 | - |
| Apr 09, 2024 | 4.3480 | 4.3700 | 4.3280 | 4.3340 | 4.3340 | - |
| Apr 08, 2024 | 4.2820 | 4.3660 | 4.2820 | 4.3500 | 4.3500 | - |
| Apr 05, 2024 | 4.3220 | 4.3220 | 4.2540 | 4.2880 | 4.2880 | - |
| Apr 04, 2024 | 4.3560 | 4.4260 | 4.3560 | 4.3740 | 4.3740 | - |
| Apr 03, 2024 | 4.3220 | 4.3680 | 4.2980 | 4.3680 | 4.3680 | - |
| Apr 02, 2024 | 4.3840 | 4.4340 | 4.3260 | 4.3260 | 4.3260 | - |
| Mar 28, 2024 | 4.3450 | 4.3810 | 4.3450 | 4.3810 | 4.3810 | - |
| Mar 27, 2024 | 4.3650 | 4.3650 | 4.3360 | 4.3360 | 4.3360 | - |
| Mar 26, 2024 | 4.3870 | 4.3870 | 4.3400 | 4.3700 | 4.3700 | - |
| Mar 25, 2024 | 4.4050 | 4.4050 | 4.3490 | 4.3820 | 4.3820 | - |
| Mar 22, 2024 | 4.3780 | 4.4100 | 4.3780 | 4.3980 | 4.3980 | - |
| Mar 21, 2024 | 4.2940 | 4.3960 | 4.2940 | 4.3960 | 4.3960 | - |
| Mar 21, 2024 | 0.15 Dividend | |||||
| Mar 20, 2024 | 4.4200 | 4.4400 | 4.4190 | 4.4310 | 4.2810 | - |
| Mar 19, 2024 | 4.4720 | 4.4720 | 4.4180 | 4.4470 | 4.2965 | - |
| Mar 18, 2024 | 4.5290 | 4.5290 | 4.4470 | 4.4700 | 4.3187 | - |
| Mar 15, 2024 | 4.5250 | 4.5710 | 4.5080 | 4.5710 | 4.4163 | - |
| Mar 14, 2024 | 4.5620 | 4.5680 | 4.5230 | 4.5250 | 4.3718 | - |
| Mar 13, 2024 | 4.6010 | 4.6010 | 4.5630 | 4.5630 | 4.4085 | - |
| Mar 12, 2024 | 4.5720 | 4.5990 | 4.5540 | 4.5900 | 4.4346 | - |
| Mar 11, 2024 | 4.5490 | 4.5660 | 4.5250 | 4.5500 | 4.3960 | - |
| Mar 08, 2024 | 4.6070 | 4.6070 | 4.5490 | 4.5620 | 4.4076 | - |
| Mar 07, 2024 | 4.5800 | 4.5970 | 4.5440 | 4.5970 | 4.4414 | - |
| Mar 06, 2024 | 4.5210 | 4.5890 | 4.5210 | 4.5890 | 4.4337 | - |
| Mar 05, 2024 | 4.4670 | 4.5330 | 4.4670 | 4.5330 | 4.3795 | - |
| Mar 04, 2024 | 4.6110 | 4.6110 | 4.4700 | 4.4830 | 4.3312 | - |
| Mar 01, 2024 | 4.6020 | 4.6050 | 4.5600 | 4.5980 | 4.4423 | - |
| Feb 29, 2024 | 4.4590 | 4.5830 | 4.4590 | 4.5830 | 4.4279 | - |
| Feb 28, 2024 | 4.5340 | 4.5340 | 4.4550 | 4.4710 | 4.3196 | - |
| Feb 27, 2024 | 4.5200 | 4.5430 | 4.5180 | 4.5320 | 4.3786 | - |
| Feb 26, 2024 | 4.6280 | 4.6280 | 4.5230 | 4.5230 | 4.3699 | - |
| Feb 23, 2024 | 4.6980 | 4.6980 | 4.6420 | 4.6420 | 4.4849 | - |
| Feb 22, 2024 | 4.7260 | 4.7260 | 4.6800 | 4.6850 | 4.5264 | - |
| Feb 21, 2024 | 4.6410 | 4.6990 | 4.6410 | 4.6830 | 4.5245 | - |
| Feb 20, 2024 | 4.6930 | 4.6930 | 4.6180 | 4.6330 | 4.4762 | - |
| Feb 19, 2024 | 4.7670 | 4.7670 | 4.7070 | 4.7070 | 4.5477 | - |
| Feb 16, 2024 | 4.7330 | 4.7760 | 4.7330 | 4.7760 | 4.6143 | - |
| Feb 15, 2024 | 4.6620 | 4.7230 | 4.6620 | 4.7230 | 4.5631 | - |
| Feb 14, 2024 | 4.5970 | 4.6610 | 4.5970 | 4.6400 | 4.4829 | - |
| Feb 13, 2024 | 4.7090 | 4.7090 | 4.6100 | 4.6120 | 4.4559 | - |
| Feb 12, 2024 | 4.6360 | 4.7180 | 4.6360 | 4.7170 | 4.5573 | - |
| Feb 09, 2024 | 4.6600 | 4.6830 | 4.6320 | 4.6590 | 4.5013 | - |
| Feb 08, 2024 | 4.6420 | 4.6750 | 4.6420 | 4.6690 | 4.5109 | - |
| Feb 07, 2024 | 4.7170 | 4.7170 | 4.6370 | 4.6370 | 4.4800 | - |
| *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.