Schroders PLC (PYXB.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 4.1840 | 4.2300 | 4.1840 | 4.2300 | 4.2300 | - |
| Sept 26, 2024 | 4.1640 | 4.2120 | 4.1640 | 4.2120 | 4.2120 | - |
| Sept 25, 2024 | 4.1060 | 4.1260 | 4.1060 | 4.1260 | 4.1260 | - |
| Sept 24, 2024 | 4.1640 | 4.1640 | 4.1400 | 4.1400 | 4.1400 | - |
| Sept 23, 2024 | 4.0920 | 4.1300 | 4.0920 | 4.1300 | 4.1300 | - |
| Sept 20, 2024 | 4.1440 | 4.1440 | 4.0700 | 4.0700 | 4.0700 | - |
| Sept 19, 2024 | 4.0680 | 4.1540 | 4.0680 | 4.1540 | 4.1540 | - |
| Sept 18, 2024 | 4.0200 | 4.0200 | 4.0160 | 4.0160 | 4.0160 | - |
| Sept 17, 2024 | 4.0120 | 4.0240 | 4.0120 | 4.0240 | 4.0240 | - |
| Sept 16, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sept 13, 2024 | 3.9800 | 4.0260 | 3.9800 | 4.0260 | 4.0260 | - |
| Sept 12, 2024 | 3.9940 | 3.9940 | 3.9680 | 3.9680 | 3.9680 | - |
| Sept 11, 2024 | 4.0020 | 4.0020 | 3.9540 | 3.9540 | 3.9540 | - |
| Sept 10, 2024 | 3.9860 | 3.9860 | 3.9740 | 3.9740 | 3.9740 | - |
| Sept 09, 2024 | 3.9640 | 4.0040 | 3.9640 | 4.0040 | 4.0040 | - |
| Sept 06, 2024 | 4.0040 | 4.0040 | 3.9540 | 3.9540 | 3.9540 | - |
| Sept 05, 2024 | 3.9700 | 4.0240 | 3.9700 | 4.0240 | 4.0240 | - |
| Sept 04, 2024 | 3.9160 | 3.9840 | 3.9160 | 3.9840 | 3.9840 | - |
| Sept 03, 2024 | 4.0420 | 4.0420 | 3.9800 | 3.9800 | 3.9800 | - |
| Sept 02, 2024 | 4.1040 | 4.1040 | 4.0480 | 4.0480 | 4.0480 | - |
| Aug 30, 2024 | 4.0900 | 4.0900 | 4.0880 | 4.0880 | 4.0880 | - |
| Aug 29, 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| Aug 28, 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| Aug 27, 2024 | 4.0900 | 4.1020 | 4.0900 | 4.1020 | 4.1020 | - |
| Aug 26, 2024 | 4.0860 | 4.0920 | 4.0860 | 4.0920 | 4.0920 | - |
| Aug 23, 2024 | 4.0280 | 4.0940 | 4.0280 | 4.0940 | 4.0940 | - |
| Aug 22, 2024 | 3.9920 | 4.0240 | 3.9920 | 4.0240 | 4.0240 | - |
| Aug 22, 2024 | 0.065 Dividend | |||||
| Aug 21, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9650 | - |
| Aug 20, 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.0457 | - |
| Aug 19, 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0319 | - |
| Aug 16, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0142 | - |
| Aug 15, 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.9571 | - |
| Aug 14, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9276 | - |
| Aug 13, 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8843 | - |
| Aug 12, 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.8981 | - |
| Aug 09, 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.8784 | - |
| Aug 08, 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.8705 | - |
| Aug 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9355 | - |
| Aug 06, 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.8804 | - |
| Aug 05, 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8312 | - |
| Aug 02, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.1362 | - |
| Aug 01, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6734 | - |
| Jul 31, 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5966 | - |
| Jul 30, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5199 | - |
| Jul 29, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.5475 | - |
| Jul 26, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.3900 | - |
| Jul 25, 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4097 | - |
| Jul 24, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.4983 | - |
| Jul 23, 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.5868 | - |
| Jul 22, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.5415 | - |
| Jul 19, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6045 | - |
| Jul 18, 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4018 | - |
| Jul 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4274 | - |
| Jul 16, 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.4294 | - |
| Jul 15, 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.4884 | - |
| Jul 12, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5238 | - |
| Jul 11, 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4018 | - |
| Jul 10, 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3015 | - |
| Jul 09, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.3546 | - |
| Jul 08, 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4156 | - |
| Jul 05, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3684 | - |
| Jul 04, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.3526 | - |
| Jul 03, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.2739 | - |
| Jul 02, 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2169 | - |
| Jul 01, 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3133 | - |
| Jun 28, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.2857 | - |
| Jun 27, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.2916 | - |
| Jun 26, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.3507 | - |
| Jun 25, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4038 | - |
| Jun 24, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.3900 | - |
| Jun 21, 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.3999 | - |
| Jun 20, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.3507 | - |
| Jun 19, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.3920 | - |
| Jun 18, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.3546 | - |
| Jun 17, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3290 | - |
| Jun 14, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3979 | - |
| Jun 13, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4865 | - |
| Jun 12, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.3664 | - |
| Jun 11, 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.4353 | - |
| Jun 10, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5022 | - |
| Jun 07, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5061 | - |
| Jun 06, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5553 | - |
| Jun 05, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5553 | - |
| Jun 04, 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.5770 | - |
| Jun 03, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.5278 | - |
| May 31, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5258 | - |
| May 30, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.4707 | - |
| May 29, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5199 | - |
| May 28, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.5829 | - |
| May 27, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.5475 | - |
| May 24, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.4845 | - |
| May 23, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4195 | - |
| May 22, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4038 | - |
| May 21, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.2523 | - |
| May 20, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.2720 | - |
| May 17, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2798 | - |
| May 16, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.2956 | - |
| May 15, 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.2444 | - |
| May 14, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.2346 | - |
| *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.