Canada markets open in 5 hours 4 minutes

Smiths Group PLC (QS2A.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
19.03+0.02 (+0.11%)
As of 09:31AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.0219.0319.0219.0319.031
May 03, 202418.8719.0118.8719.0119.01-
May 02, 202418.5318.8218.5318.8218.82-
Apr 30, 202418.9418.9418.8418.8618.86-
Apr 29, 202419.0519.0518.9218.9218.92-
Apr 26, 202418.7618.9718.6918.9718.97-
Apr 25, 202418.6418.6418.5318.5318.53-
Apr 24, 202419.1019.1018.6518.6518.65-
Apr 23, 202418.6318.9518.6218.9518.95-
Apr 22, 202418.3918.5318.3918.5318.53-
Apr 19, 202418.2218.4218.2218.2918.29-
Apr 18, 202418.5418.5418.4118.4118.41-
Apr 17, 202418.5818.6318.4318.4318.43-
Apr 16, 202418.8518.8518.5918.6618.66-
Apr 15, 202419.2019.2719.0319.0319.03-
Apr 12, 202419.3619.3619.0819.0819.08-
Apr 11, 202418.6819.2518.6819.2519.25-
Apr 10, 202418.6918.8418.6118.6118.61-
Apr 09, 202418.5418.5818.5118.5618.56-
Apr 08, 202418.6318.6318.4018.5718.57-
Apr 05, 202418.4818.6518.3818.6518.65-
Apr 04, 202418.7218.7218.6718.6818.68-
Apr 04, 20240.1355 Dividend
Apr 03, 202419.2019.2018.8318.8818.74-
Apr 02, 202419.0919.3919.0919.2219.08-
Mar 28, 202419.2219.2219.0919.0918.96-
Mar 27, 202419.5619.5619.1619.1819.04-
Mar 26, 202419.0419.9719.0419.6119.47-
Mar 25, 202419.4919.4919.2419.2819.14-
Mar 22, 202419.0819.5919.0819.4819.34-
Mar 21, 202419.2219.2219.0619.1719.03-
Mar 20, 202418.9119.0618.9119.0618.92-
Mar 19, 202418.9419.0018.9019.0018.86-
Mar 18, 202418.9718.9718.9018.9418.80-
Mar 15, 202418.9018.9818.9018.9118.77-
Mar 14, 202418.9918.9918.9018.9018.76-
Mar 13, 202419.2819.2819.0019.0018.86-
Mar 12, 202418.9219.2318.9019.2319.09-
Mar 11, 202418.9018.9018.9018.9018.76-
Mar 08, 202418.9418.9418.9018.9018.76-
Mar 07, 202418.9018.9518.9018.9018.76-
Mar 06, 202418.8918.9018.8918.9018.76-
Mar 05, 202418.8918.9018.8918.9018.76-
Mar 04, 202418.9018.9018.8918.9018.76-
Mar 01, 202418.8318.9018.7218.9018.76-
Feb 29, 202418.7218.8118.7218.7518.61-
Feb 28, 202418.9518.9518.6618.6618.52-
Feb 27, 202418.9318.9418.8118.9418.80-
Feb 26, 202419.0019.0918.9118.9318.79-
Feb 23, 202419.0119.0519.0119.0518.91-
Feb 22, 202419.0719.0718.9118.9518.81-
Feb 21, 202419.1319.1318.8118.9218.78-
Feb 20, 202418.9219.1318.9219.1218.98-
Feb 19, 202419.0419.0418.9618.9618.82-
Feb 16, 202418.7419.0618.7419.0618.92-
Feb 15, 202418.7318.8018.6518.6918.56-
Feb 14, 202418.5018.7218.5018.6218.49-
Feb 13, 202418.9218.9218.5518.5518.42-
Feb 12, 202418.8818.9718.8618.9418.81-
Feb 09, 202418.8918.8918.7618.8318.69-
Feb 08, 202418.9718.9718.8818.8818.74-
Feb 07, 202418.9818.9818.9318.9618.82-
Feb 06, 202418.7818.9618.7818.9618.82-
Feb 05, 202419.0419.0418.6718.6718.53-
Feb 02, 202419.1719.1719.0119.0118.87-
Feb 01, 202418.9219.0818.9219.0518.91-
Jan 31, 202419.2119.3319.0219.0218.89-
Jan 30, 202419.2419.3319.1419.1419.00-
Jan 29, 202419.3819.3819.1519.1519.01-
Jan 26, 202419.2619.3719.2619.3419.21-
Jan 25, 202419.1919.2519.1819.1819.04-
Jan 24, 202419.3319.3319.1019.1719.03-
Jan 23, 202419.4419.4419.1119.1118.97-
Jan 22, 202419.3919.4019.3319.3319.19-
Jan 19, 202419.4819.5819.2419.2419.10-
Jan 18, 202419.3419.4219.2419.4119.27-
Jan 17, 202419.1719.3119.1719.2319.09-
Jan 16, 202419.3519.4219.3519.3819.24-
Jan 15, 202419.6519.6519.5019.5019.36-
Jan 12, 202419.4419.7319.4419.5619.41-
Jan 11, 202419.7019.7519.4019.4019.26-
Jan 10, 202419.5719.5719.5119.5619.42-
Jan 09, 202419.7319.7319.6419.6419.49-
Jan 08, 202419.6719.7319.5619.6719.52-
Jan 05, 202419.7419.7419.5019.6819.54-
Jan 04, 202419.7619.8619.7019.8319.69-
Jan 03, 202419.8319.9419.7319.7319.58-
Jan 02, 202420.2820.2819.8619.8619.72-
Dec 29, 202320.2320.2320.1720.1720.03-
Dec 28, 202320.3220.3320.1120.1119.97-
Dec 27, 202320.3320.3320.2020.2520.10-
Dec 22, 202320.0520.3220.0520.3220.17-
Dec 21, 202320.0220.1420.0220.1420.00-
Dec 20, 202319.9820.1719.9820.1720.03-
Dec 19, 202319.9920.0619.9920.0419.90-
Dec 18, 202319.9420.0719.9119.9319.79-
Dec 15, 202320.0120.0619.9820.0419.90-
Dec 14, 202319.9120.0719.8919.9819.83-
Dec 13, 202319.7519.7919.6619.6619.52-
Dec 12, 202319.6619.8019.6319.7819.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...