Canada markets closed

Solvay SA (SOL.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
32.59+0.87 (+2.74%)
At close: 08:10AM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202432.5932.5932.5932.5932.59-
Jun 27, 202431.7231.7231.7231.7231.72-
Jun 26, 202431.9131.9131.9131.9131.91-
Jun 25, 202432.7332.7332.7332.7332.73-
Jun 24, 202431.6431.6431.6431.6431.64-
Jun 21, 202431.4631.4631.4631.4631.46-
Jun 20, 202431.1731.1731.1731.1731.17-
Jun 19, 202431.0631.0631.0631.0631.06-
Jun 18, 202431.3731.3731.3731.3731.37-
Jun 17, 202430.4630.4630.4630.4630.46-
Jun 14, 202431.8831.8831.8831.8831.88-
Jun 13, 202432.5432.5432.5432.5432.54-
Jun 12, 202431.9231.9231.9231.9231.92-
Jun 11, 202431.4431.4431.4431.4431.44-
Jun 10, 202430.7030.7030.7030.7030.70-
Jun 07, 202430.8730.8730.8730.8730.87-
Jun 06, 202431.3531.3531.3531.3531.35-
Jun 05, 202431.6431.6431.6431.6431.64-
Jun 04, 202431.6131.6131.6131.6131.61-
Jun 03, 202432.9532.9532.9532.9532.95-
Jun 03, 20240.81 Dividend
May 31, 202433.9033.9033.9033.9033.09-
May 30, 202434.2434.2434.2434.2433.42-
May 29, 202434.0034.0034.0034.0033.19-
May 28, 202434.3634.3634.3634.3633.54-
May 27, 202434.3734.7634.3734.7633.93150
May 24, 202434.1934.1934.1934.1933.37-
May 23, 202433.5133.5133.5133.5132.71-
May 22, 202433.3433.3433.3433.3432.54-
May 21, 202433.5833.5833.5833.5832.78-
May 20, 202433.8033.8033.6533.6532.85-
May 17, 202432.7032.7032.7032.7031.92-
May 16, 202433.8933.8933.8933.8933.08-
May 15, 202434.1634.1634.1634.1633.34-
May 14, 202433.8333.8333.8333.8333.02-
May 13, 202433.4733.4733.4733.4732.67-
May 10, 202434.3834.3834.3834.3833.56-
May 09, 202434.0034.1534.0034.1533.33-
May 08, 202434.4534.6334.4534.6333.80-
May 07, 202430.7030.7030.7030.7029.97-
May 06, 202430.1130.1130.1130.1129.39-
May 03, 202430.1830.1830.1830.1829.46-
May 02, 202430.3430.3430.3430.3429.62-
Apr 30, 202430.7930.7930.7930.7930.05-
Apr 29, 202430.5430.5430.5430.5429.81-
Apr 26, 202429.5129.5129.5129.5128.80-
Apr 25, 202430.6930.6930.6930.6929.96-
Apr 24, 202430.7730.7730.7730.7730.03-
Apr 23, 202431.5331.5331.5331.5330.78-
Apr 22, 202430.8030.8030.8030.8030.06-
Apr 19, 202430.3330.3330.3330.3329.61-
Apr 18, 202429.8429.8429.8429.8429.13-
Apr 17, 202428.8128.8128.8128.8128.12-
Apr 16, 202428.9128.9128.9128.9128.22-
Apr 15, 202428.9128.9128.9128.9128.22-
Apr 12, 202429.3129.3129.3129.3128.61-
Apr 11, 202428.1728.1728.1728.1727.50-
Apr 10, 202428.4728.4728.4728.4727.79-
Apr 09, 202428.2428.2428.2428.2427.57-
Apr 08, 202427.4627.9827.4627.7527.0978
Apr 05, 202427.1827.1827.1827.1826.53-
Apr 04, 202428.2228.6128.2228.6127.9320
Apr 03, 202425.3925.3925.3925.3924.78-
Apr 02, 202425.0925.0925.0925.0924.49-
Mar 28, 202424.8324.8324.8324.8324.24-
Mar 27, 202424.4624.4624.4624.4623.88-
Mar 26, 202425.0025.0025.0025.0024.40-
Mar 25, 202424.4624.4624.4624.4623.88-
Mar 22, 202424.0424.0424.0424.0423.47-
Mar 21, 202424.1624.1624.1624.1623.58-
Mar 20, 202423.4323.4323.4323.4322.87-
Mar 19, 202423.3623.3623.3623.3622.80-
Mar 18, 202423.0023.0023.0023.0022.45-
Mar 15, 202423.6223.6223.6223.6223.06-
Mar 14, 202424.4324.4324.4324.4323.85-
Mar 13, 202424.4224.4224.4224.4223.84-
Mar 12, 202423.9623.9623.9623.9623.39-
Mar 11, 202423.4623.4623.4623.4622.90-
Mar 08, 202423.3423.3423.3423.3422.78-
Mar 07, 202423.3723.3723.2123.3222.761,001
Mar 06, 202423.3823.3823.3823.3822.82-
Mar 05, 202423.2623.2623.2623.2622.70-
Mar 04, 202424.1824.1824.1824.1823.60-
Mar 01, 202423.4823.4823.4823.4822.92-
Feb 29, 202423.7423.7423.2423.2422.681,000
Feb 28, 202423.5723.5723.5723.5723.01-
Feb 27, 202423.2823.2823.2823.2822.72-
Feb 26, 202423.7523.7523.7523.7523.18-
Feb 23, 202424.2124.2124.2124.2123.63-
Feb 22, 202424.0224.0224.0224.0223.45-
Feb 21, 202423.9623.9623.9623.9623.39-
Feb 20, 202423.4923.4923.4923.4922.93-
Feb 19, 202423.9223.9223.9223.9223.35-
Feb 16, 202423.9023.9023.9023.9023.33-
Feb 15, 202423.4423.4423.4423.4422.88-
Feb 14, 202423.1223.1223.1223.1222.57-
Feb 13, 202422.6222.9922.6222.9922.441,000
Feb 12, 202422.4422.4422.4422.4421.90-
Feb 09, 202422.6822.6822.6822.6822.14-
Feb 08, 202422.6122.6122.6122.6122.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...