Strix Group Plc (SG9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8250

+0.0050

(+0.61%)

At close: 09:41PM CEST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8500	0.8500	0.8250	0.8250	0.8250	-
Apr 25, 2024	0.8650	0.8650	0.8200	0.8200	0.8200	-
Apr 24, 2024	0.8350	0.8400	0.8350	0.8400	0.8400	-
Apr 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 22, 2024	0.8400	0.8400	0.8050	0.8050	0.8050	-
Apr 19, 2024	0.8150	0.8150	0.8000	0.8000	0.8000	-
Apr 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 17, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	-
Apr 16, 2024	0.8300	0.8300	0.8250	0.8250	0.8250	-
Apr 15, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Apr 12, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Apr 11, 2024	0.7950	0.7950	0.7750	0.7750	0.7750	-
Apr 10, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	-
Apr 09, 2024	0.8050	0.8050	0.7800	0.7800	0.7800	-
Apr 08, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Apr 05, 2024	0.7750	0.7750	0.7600	0.7600	0.7600	-
Apr 04, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 03, 2024	0.7450	0.7500	0.7450	0.7500	0.7500	-
Apr 02, 2024	0.7750	0.7750	0.7350	0.7350	0.7350	-
Mar 28, 2024	0.7500	0.7650	0.7500	0.7650	0.7650	-
Mar 27, 2024	0.7050	0.7400	0.7050	0.7400	0.7400	-
Mar 26, 2024	0.7600	0.7600	0.7450	0.7450	0.7450	-
Mar 25, 2024	0.7550	0.7550	0.7400	0.7400	0.7400	-
Mar 22, 2024	0.7450	0.7450	0.7350	0.7350	0.7350	-
Mar 21, 2024	0.7550	0.7550	0.7400	0.7400	0.7400	-
Mar 20, 2024	0.7350	0.7400	0.7350	0.7400	0.7400	-
Mar 19, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Mar 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 15, 2024	0.7450	0.7450	0.7400	0.7400	0.7400	-
Mar 14, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	-
Mar 13, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	-
Mar 12, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 11, 2024	0.7500	0.7500	0.7450	0.7450	0.7450	-
Mar 08, 2024	0.7650	0.7650	0.7500	0.7500	0.7500	-
Mar 07, 2024	0.7650	0.7650	0.7550	0.7550	0.7550	-
Mar 06, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	-
Mar 05, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	-
Mar 04, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 01, 2024	0.7850	0.7850	0.7550	0.7550	0.7550	-
Feb 29, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	-
Feb 28, 2024	0.7900	0.7900	0.7650	0.7650	0.7650	-
Feb 27, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	-
Feb 26, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Feb 23, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 22, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	-
Feb 21, 2024	0.8050	0.8050	0.7900	0.7900	0.7900	-
Feb 20, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	-
Feb 19, 2024	0.7850	0.7850	0.7600	0.7600	0.7600	-
Feb 16, 2024	0.7750	0.7750	0.7600	0.7600	0.7600	-
Feb 15, 2024	0.7800	0.7800	0.7750	0.7750	0.7750	-
Feb 14, 2024	0.7750	0.7750	0.7600	0.7600	0.7600	-
Feb 13, 2024	0.7850	0.7850	0.7750	0.7750	0.7750	-
Feb 12, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Feb 09, 2024	0.7850	0.7850	0.7500	0.7500	0.7500	-
Feb 08, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	-
Feb 07, 2024	0.7650	0.7650	0.7500	0.7500	0.7500	-
Feb 06, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Feb 05, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Feb 02, 2024	0.8050	0.8050	0.7750	0.7750	0.7750	-
Feb 01, 2024	0.8250	0.8250	0.8000	0.8000	0.8000	-
Jan 31, 2024	0.8350	0.8350	0.8100	0.8100	0.8100	-
Jan 30, 2024	0.8250	0.8300	0.8250	0.8300	0.8300	-
Jan 29, 2024	0.8150	0.8150	0.8100	0.8100	0.8100	-
Jan 26, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 25, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	-
Jan 24, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 23, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	-
Jan 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 19, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 18, 2024	0.8450	0.8450	0.8300	0.8300	0.8300	-
Jan 17, 2024	0.8250	0.8300	0.8250	0.8300	0.8300	-
Jan 16, 2024	0.8200	0.8350	0.8200	0.8350	0.8350	-
Jan 15, 2024	0.8300	0.8300	0.8150	0.8150	0.8150	-
Jan 12, 2024	0.8600	0.8600	0.8350	0.8350	0.8350	-
Jan 11, 2024	0.8500	0.8500	0.8350	0.8350	0.8350	-
Jan 10, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	-
Jan 09, 2024	0.8200	0.8350	0.8200	0.8350	0.8350	-
Jan 08, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jan 05, 2024	0.8150	0.8150	0.8100	0.8100	0.8100	-
Jan 04, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 03, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	-
Jan 02, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 29, 2023	0.8150	0.8150	0.8150	0.8150	0.8150	-
Dec 28, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 27, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 22, 2023	0.7950	0.7950	0.7950	0.7950	0.7950	-
Dec 21, 2023	0.7900	0.8000	0.7900	0.8000	0.8000	-
Dec 20, 2023	0.8100	0.8100	0.7950	0.7950	0.7950	-
Dec 19, 2023	0.8200	0.8200	0.7950	0.7950	0.7950	-
Dec 18, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	-
Dec 15, 2023	0.8150	0.8150	0.7950	0.7950	0.7950	-
Dec 14, 2023	0.7950	0.7950	0.7900	0.7900	0.7900	-
Dec 13, 2023	0.7750	0.7750	0.7750	0.7750	0.7750	-
Dec 12, 2023	0.7800	0.7800	0.7650	0.7650	0.7650	-
Dec 11, 2023	0.7650	0.7750	0.7650	0.7750	0.7750	-
Dec 08, 2023	0.7900	0.7900	0.7600	0.7600	0.7600	-
Dec 07, 2023	0.7900	0.7900	0.7750	0.7750	0.7750	-
Dec 06, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	-
Dec 05, 2023	0.7900	0.7900	0.7800	0.7800	0.7800	-
Dec 04, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,375.25+1,238.60(+1.44%)

Strix Group Plc (SG9.F)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,375.25
+1,238.60(+1.44%)