Canada markets open in 8 hours 48 minutes

Smiths Group plc (QS2A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.14-0.24 (-1.18%)
At close: 09:49PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202420.0620.1420.0620.1420.14-
Jun 24, 202420.0420.3820.0420.3820.38-
Jun 21, 202420.2220.2220.2220.2220.22-
Jun 20, 202420.1620.2220.1620.2220.22-
Jun 19, 202419.9920.0219.9920.0220.02-
Jun 18, 202419.9320.0419.9320.0420.04-
Jun 17, 202419.9119.9119.8819.8819.88-
Jun 14, 202420.1420.1419.8319.8319.83-
Jun 13, 202420.2020.2820.2020.2820.28-
Jun 12, 202420.2020.3220.2020.3220.32-
Jun 11, 202420.3020.3020.2220.2220.22-
Jun 10, 202420.2220.2220.2220.2220.22-
Jun 07, 202420.1620.2820.1620.2820.28-
Jun 06, 202420.3420.4420.3420.4420.44-
Jun 05, 202420.2420.3820.2420.3820.38-
Jun 04, 202420.2220.2820.2220.2820.28-
Jun 03, 202420.2820.2820.2820.2820.28-
May 31, 202420.0620.0620.0620.0620.06-
May 30, 202419.9220.3219.9220.3220.32-
May 29, 202419.9620.0419.9620.0420.04-
May 28, 202420.3820.3819.9719.9719.97-
May 27, 202420.2620.2620.2620.2620.26-
May 24, 202420.1020.3620.1020.3620.36-
May 23, 202420.3220.3220.2220.2220.22-
May 22, 202420.2420.4220.2420.4220.42-
May 21, 202420.3620.3620.3220.3220.32-
May 20, 202420.1020.1020.1020.1020.10-
May 17, 202419.9919.9919.9919.9919.99-
May 16, 202420.0820.0819.9519.9519.95-
May 15, 202420.1020.1020.1020.1020.10-
May 14, 202419.9220.0419.9220.0420.04-
May 13, 202420.0620.0620.0620.0620.06-
May 10, 202419.7819.9719.7819.9719.97-
May 09, 202419.5519.5519.5519.5519.55-
May 08, 202419.2719.6019.2719.6019.60-
May 07, 202419.0719.2119.0719.2119.21-
May 06, 202419.0419.0419.0419.0419.04-
May 03, 202418.8819.0818.8819.0819.08-
May 02, 202418.6718.6718.6718.6718.67-
Apr 30, 202418.8918.8918.8718.8718.87-
Apr 29, 202418.9518.9818.9518.9818.98-
Apr 26, 202418.7019.0318.7019.0319.03-
Apr 25, 202418.5518.6718.5518.6718.67-
Apr 24, 202418.8918.8918.7518.7518.75-
Apr 23, 202418.6419.0818.6419.0819.08-
Apr 22, 202418.4218.7118.4218.7118.71-
Apr 19, 202418.2918.3118.2918.3118.31-
Apr 18, 202418.4418.4418.4418.4418.44-
Apr 17, 202418.5418.5418.4818.4818.48-
Apr 16, 202418.7918.7918.7618.7618.76-
Apr 15, 202419.1319.1319.1319.1319.13-
Apr 12, 202419.3119.3119.3119.3119.31-
Apr 11, 202419.1119.3719.1119.3719.37-
Apr 10, 202418.7918.7918.6218.6218.62-
Apr 09, 202418.6118.6818.6118.6818.68-
Apr 08, 202418.4518.4518.4518.4518.45-
Apr 05, 202418.3018.6818.3018.6818.68-
Apr 04, 202418.6618.6618.5218.5218.52-
Apr 04, 20240.1355 Dividend
Apr 03, 202419.0919.0918.9418.9418.80-
Apr 02, 202419.3319.3319.3119.3119.17-
Mar 28, 202419.1719.1719.1719.1719.03-
Mar 27, 202419.4219.4219.3119.3119.17-
Mar 26, 202419.2719.6319.2719.6319.49-
Mar 25, 202419.3519.3519.3119.3119.17-
Mar 22, 202419.2519.5519.2519.5519.41-
Mar 21, 202419.1519.1719.1519.1719.04-
Mar 20, 202418.9719.2118.9719.2119.07-
Mar 19, 202418.8819.0018.8819.0018.86-
Mar 18, 202418.8418.8418.8418.8418.71-
Mar 15, 202418.8219.0218.8219.0218.88-
Mar 14, 202419.0519.0518.9518.9518.82-
Mar 13, 202419.1919.1919.0619.0618.92-
Mar 12, 202418.8219.3318.8219.3319.20-
Mar 11, 202418.7318.9518.7318.9518.82-
Mar 08, 202418.9118.9518.9118.9518.82-
Mar 07, 202418.8419.0018.8419.0018.86-
Mar 06, 202418.8518.9518.8518.9518.82-
Mar 05, 202418.7518.9518.7518.9518.82-
Mar 04, 202418.8018.8018.8018.8018.66-
Mar 01, 202418.7218.9518.7218.9518.82-
Feb 29, 202418.8118.8318.8118.8318.70-
Feb 28, 202418.9718.9718.7118.7118.58-
Feb 27, 202418.8619.0018.8619.0018.86-
Feb 26, 202419.0819.0819.0819.0818.94-
Feb 23, 202418.9519.1118.9519.1118.97-
Feb 22, 202418.9219.0918.9219.0918.95-
Feb 21, 202418.9319.0318.9319.0318.89-
Feb 20, 202419.1819.1819.1619.1619.02-
Feb 19, 202418.9719.0118.9719.0118.87-
Feb 16, 202418.8019.0918.8019.0918.95-
Feb 15, 202418.8218.8218.7518.7518.62-
Feb 14, 202418.6818.7418.6818.7418.60-
Feb 13, 202418.7718.7718.5818.5818.44-
Feb 12, 202418.9218.9718.9218.9718.83-
Feb 09, 202418.8118.9418.8118.9418.81-
Feb 08, 202418.8818.9318.8818.9318.8076
Feb 07, 202418.9519.0218.9519.0218.88-
Feb 06, 202418.8318.8318.8318.8318.70-
Feb 05, 202419.1019.1019.1019.1018.9650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...