Schroders PLC (PYXB.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:28PM 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 | 4.3420 | 4.3380 | 4.2940 | 4.3360 | 4.3360 | - |
| Jun 26, 2024 | 4.3420 | 4.3920 | 4.3120 | 4.3480 | 4.3480 | - |
| Jun 25, 2024 | 4.3940 | 4.4440 | 4.3700 | 4.3700 | 4.3700 | - |
| Jun 24, 2024 | 4.4100 | 4.4360 | 4.3960 | 4.4360 | 4.4360 | - |
| Jun 21, 2024 | 4.3940 | 4.4540 | 4.3940 | 4.4180 | 4.4180 | - |
| Jun 20, 2024 | 4.3560 | 4.4460 | 4.3560 | 4.4400 | 4.4400 | - |
| Jun 19, 2024 | 4.3980 | 4.4400 | 4.3980 | 4.3980 | 4.3980 | - |
| Jun 18, 2024 | 4.3440 | 4.3960 | 4.3440 | 4.3960 | 4.3960 | - |
| Jun 17, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| Jun 14, 2024 | 4.3900 | 4.4060 | 4.3860 | 4.3860 | 4.3860 | - |
| Jun 13, 2024 | 4.4340 | 4.4460 | 4.4220 | 4.4220 | 4.4220 | - |
| Jun 12, 2024 | 4.3740 | 4.5240 | 4.3740 | 4.5240 | 4.5240 | - |
| Jun 11, 2024 | 4.4360 | 4.4660 | 4.3920 | 4.3920 | 4.3920 | - |
| Jun 10, 2024 | 4.4480 | 4.4780 | 4.4400 | 4.4740 | 4.4740 | - |
| Jun 07, 2024 | 4.5080 | 4.5400 | 4.5080 | 4.5280 | 4.5280 | - |
| Jun 06, 2024 | 4.5380 | 4.5720 | 4.5240 | 4.5340 | 4.5340 | - |
| Jun 05, 2024 | 4.5640 | 4.6180 | 4.5560 | 4.5560 | 4.5560 | - |
| Jun 04, 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| Jun 03, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| May 31, 2024 | 4.5160 | 4.5720 | 4.5160 | 4.5660 | 4.5660 | - |
| May 30, 2024 | 4.4820 | 4.5720 | 4.4820 | 4.5640 | 4.5640 | - |
| May 29, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| May 28, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| May 27, 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| May 24, 2024 | 4.4540 | 4.5440 | 4.4540 | 4.5440 | 4.5440 | - |
| May 23, 2024 | 4.3980 | 4.5480 | 4.3980 | 4.5260 | 4.5260 | - |
| May 22, 2024 | 4.3760 | 4.4580 | 4.3760 | 4.4580 | 4.4580 | - |
| May 21, 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | - |
| May 20, 2024 | 4.2660 | 4.3240 | 4.2660 | 4.3000 | 4.3000 | - |
| May 17, 2024 | 4.2760 | 4.3000 | 4.2760 | 4.3000 | 4.3000 | - |
| May 16, 2024 | 4.3060 | 4.3300 | 4.3020 | 4.3080 | 4.3080 | - |
| May 15, 2024 | 4.3000 | 4.3500 | 4.2880 | 4.3320 | 4.3320 | - |
| May 14, 2024 | 4.2240 | 4.3260 | 4.2240 | 4.3240 | 4.3240 | - |
| May 13, 2024 | 4.2580 | 4.2980 | 4.2580 | 4.2920 | 4.2920 | - |
| May 10, 2024 | 4.2060 | 4.3040 | 4.2060 | 4.3040 | 4.3040 | - |
| May 09, 2024 | 4.1460 | 4.2440 | 4.1460 | 4.2160 | 4.2160 | - |
| May 08, 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1820 | 4.1820 | - |
| May 07, 2024 | 4.1460 | 4.1840 | 4.1460 | 4.1840 | 4.1840 | - |
| May 06, 2024 | 4.0900 | 4.1220 | 4.0900 | 4.1220 | 4.1220 | - |
| May 03, 2024 | 4.0200 | 4.1280 | 4.0180 | 4.1280 | 4.1280 | - |
| May 02, 2024 | 4.0380 | 4.0820 | 4.0220 | 4.0800 | 4.0800 | - |
| Apr 30, 2024 | 4.1240 | 4.1800 | 4.1140 | 4.1140 | 4.1140 | - |
| Apr 29, 2024 | 4.0980 | 4.1560 | 4.0980 | 4.1560 | 4.1560 | - |
| Apr 26, 2024 | 4.0260 | 4.1260 | 4.0260 | 4.1260 | 4.1260 | - |
| Apr 25, 2024 | 4.2020 | 4.2020 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 24, 2024 | 4.3020 | 4.3560 | 4.2620 | 4.2620 | 4.2620 | - |
| Apr 23, 2024 | 4.2640 | 4.3420 | 4.2640 | 4.2940 | 4.2940 | - |
| Apr 22, 2024 | 4.2520 | 4.2720 | 4.2520 | 4.2720 | 4.2720 | - |
| Apr 19, 2024 | 4.1700 | 4.2360 | 4.1700 | 4.2360 | 4.2360 | - |
| Apr 18, 2024 | 4.2560 | 4.2980 | 4.2560 | 4.2700 | 4.2700 | - |
| Apr 17, 2024 | 4.2260 | 4.2920 | 4.2260 | 4.2920 | 4.2920 | - |
| Apr 16, 2024 | 4.2740 | 4.2940 | 4.2540 | 4.2760 | 4.2760 | - |
| Apr 15, 2024 | 4.2880 | 4.3840 | 4.2880 | 4.3840 | 4.3840 | - |
| Apr 12, 2024 | 4.3640 | 4.4280 | 4.3640 | 4.3820 | 4.3820 | - |
| Apr 11, 2024 | 4.2980 | 4.3940 | 4.2980 | 4.3800 | 4.3800 | - |
| Apr 10, 2024 | 4.2980 | 4.4140 | 4.2980 | 4.3420 | 4.3420 | - |
| Apr 09, 2024 | 4.2920 | 4.3420 | 4.2900 | 4.3380 | 4.3380 | - |
| Apr 08, 2024 | 4.2220 | 4.2980 | 4.2220 | 4.2980 | 4.2980 | - |
| Apr 05, 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| Apr 04, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| Apr 03, 2024 | 4.2400 | 4.2980 | 4.2400 | 4.2980 | 4.2980 | - |
| Apr 02, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 28, 2024 | 4.3200 | 4.3840 | 4.3200 | 4.3570 | 4.3570 | - |
| Mar 27, 2024 | 4.3200 | 4.3520 | 4.3200 | 4.3370 | 4.3370 | - |
| Mar 26, 2024 | 4.3200 | 4.3460 | 4.3200 | 4.3460 | 4.3460 | - |
| Mar 25, 2024 | 4.3200 | 4.3710 | 4.3200 | 4.3710 | 4.3710 | - |
| Mar 22, 2024 | 4.3300 | 4.3950 | 4.3290 | 4.3730 | 4.3730 | - |
| Mar 21, 2024 | 4.3950 | 4.3960 | 4.3380 | 4.3750 | 4.3750 | - |
| Mar 21, 2024 | 0.15 Dividend | |||||
| Mar 20, 2024 | 4.3790 | 4.4310 | 4.3790 | 4.4270 | 4.2770 | 1,176 |
| Mar 19, 2024 | 4.3950 | 4.4300 | 4.3950 | 4.4250 | 4.2751 | - |
| Mar 18, 2024 | 4.4930 | 4.4930 | 4.4370 | 4.4370 | 4.2867 | - |
| Mar 15, 2024 | 4.4530 | 4.5510 | 4.4530 | 4.5460 | 4.3920 | - |
| Mar 14, 2024 | 4.4980 | 4.5620 | 4.4980 | 4.5260 | 4.3726 | - |
| Mar 13, 2024 | 4.5280 | 4.5630 | 4.5280 | 4.5560 | 4.4016 | - |
| Mar 12, 2024 | 4.5300 | 4.5830 | 4.5260 | 4.5660 | 4.4113 | - |
| Mar 11, 2024 | 4.4900 | 4.5800 | 4.4900 | 4.5310 | 4.3775 | - |
| Mar 08, 2024 | 4.5300 | 4.5410 | 4.5300 | 4.5410 | 4.3871 | - |
| Mar 07, 2024 | 4.5160 | 4.6220 | 4.5160 | 4.5980 | 4.4422 | - |
| Mar 06, 2024 | 4.4710 | 4.5670 | 4.4710 | 4.5600 | 4.4055 | - |
| Mar 05, 2024 | 4.3990 | 4.5260 | 4.3990 | 4.5260 | 4.3726 | - |
| Mar 04, 2024 | 4.5160 | 4.5640 | 4.4590 | 4.4590 | 4.3079 | - |
| Mar 01, 2024 | 4.5600 | 4.7040 | 4.5330 | 4.5330 | 4.3794 | - |
| Feb 29, 2024 | 4.4190 | 4.5860 | 4.4190 | 4.5860 | 4.4306 | - |
| Feb 28, 2024 | 4.4730 | 4.4850 | 4.4360 | 4.4390 | 4.2886 | - |
| Feb 27, 2024 | 4.4510 | 4.5340 | 4.4510 | 4.5050 | 4.3524 | - |
| Feb 26, 2024 | 4.5590 | 4.5780 | 4.5570 | 4.5570 | 4.4026 | - |
| Feb 23, 2024 | 4.6230 | 4.6710 | 4.6230 | 4.6710 | 4.5127 | - |
| Feb 22, 2024 | 4.6420 | 4.6970 | 4.6420 | 4.6920 | 4.5330 | - |
| Feb 21, 2024 | 4.6090 | 4.6860 | 4.6090 | 4.6730 | 4.5147 | - |
| Feb 20, 2024 | 4.6310 | 4.6750 | 4.6290 | 4.6530 | 4.4953 | - |
| Feb 19, 2024 | 4.7070 | 4.7070 | 4.6900 | 4.7050 | 4.5456 | - |
| Feb 16, 2024 | 4.6770 | 4.7440 | 4.6770 | 4.7440 | 4.5833 | - |
| Feb 15, 2024 | 4.6020 | 4.6860 | 4.6020 | 4.6860 | 4.5272 | - |
| Feb 14, 2024 | 4.5630 | 4.6410 | 4.5630 | 4.6340 | 4.4770 | - |
| Feb 13, 2024 | 4.6510 | 4.7050 | 4.6510 | 4.6700 | 4.5118 | - |
| Feb 12, 2024 | 4.5880 | 4.7100 | 4.5880 | 4.7100 | 4.5504 | - |
| Feb 09, 2024 | 4.6090 | 4.6550 | 4.6090 | 4.6290 | 4.4722 | - |
| Feb 08, 2024 | 4.5690 | 4.6880 | 4.5690 | 4.6750 | 4.5166 | - |
| Feb 07, 2024 | 4.6500 | 4.6550 | 4.6190 | 4.6480 | 4.4905 | - |
| *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.