Severn Trent PLC (SVT1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 500 |
| May 02, 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - |
| Apr 30, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - |
| Apr 29, 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | - |
| Apr 26, 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - |
| Apr 25, 2024 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | - |
| Apr 24, 2024 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | - |
| Apr 23, 2024 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | - |
| Apr 22, 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - |
| Apr 19, 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - |
| Apr 18, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | - |
| Apr 17, 2024 | 27.40 | 27.80 | 27.00 | 27.60 | 27.60 | - |
| Apr 16, 2024 | 27.40 | 28.00 | 27.40 | 27.40 | 27.40 | - |
| Apr 15, 2024 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | - |
| Apr 12, 2024 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | - |
| Apr 11, 2024 | 27.40 | 27.60 | 27.20 | 27.60 | 27.60 | - |
| Apr 10, 2024 | 27.80 | 28.00 | 27.40 | 27.40 | 27.40 | - |
| Apr 09, 2024 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | - |
| Apr 08, 2024 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | - |
| Apr 05, 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - |
| Apr 04, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - |
| Apr 03, 2024 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | - |
| Apr 02, 2024 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | - |
| Mar 28, 2024 | 29.46 | 29.46 | 28.84 | 28.84 | 28.84 | - |
| Mar 27, 2024 | 29.32 | 29.40 | 29.10 | 29.40 | 29.40 | - |
| Mar 26, 2024 | 29.74 | 29.74 | 29.36 | 29.40 | 29.40 | - |
| Mar 25, 2024 | 29.81 | 29.81 | 29.71 | 29.72 | 29.72 | - |
| Mar 22, 2024 | 29.55 | 29.84 | 29.55 | 29.80 | 29.80 | - |
| Mar 21, 2024 | 30.20 | 30.20 | 29.66 | 29.69 | 29.69 | - |
| Mar 20, 2024 | 29.16 | 29.95 | 29.16 | 29.95 | 29.95 | - |
| Mar 19, 2024 | 29.24 | 29.44 | 29.05 | 29.30 | 29.30 | - |
| Mar 18, 2024 | 30.18 | 30.18 | 29.16 | 29.25 | 29.25 | - |
| Mar 15, 2024 | 30.09 | 30.21 | 30.09 | 30.10 | 30.10 | - |
| Mar 14, 2024 | 29.93 | 30.07 | 29.93 | 30.07 | 30.07 | - |
| Mar 13, 2024 | 29.92 | 30.12 | 29.85 | 29.95 | 29.95 | - |
| Mar 12, 2024 | 30.56 | 30.61 | 29.87 | 29.87 | 29.87 | - |
| Mar 11, 2024 | 30.15 | 30.40 | 30.14 | 30.40 | 30.40 | - |
| Mar 08, 2024 | 30.18 | 30.29 | 29.88 | 30.19 | 30.19 | - |
| Mar 07, 2024 | 29.47 | 30.19 | 29.47 | 30.13 | 30.13 | - |
| Mar 06, 2024 | 29.25 | 29.70 | 29.25 | 29.58 | 29.58 | - |
| Mar 05, 2024 | 28.95 | 29.38 | 28.95 | 29.33 | 29.33 | - |
| Mar 04, 2024 | 29.22 | 29.27 | 28.88 | 29.02 | 29.02 | - |
| Mar 01, 2024 | 29.29 | 29.29 | 29.11 | 29.16 | 29.16 | - |
| Feb 29, 2024 | 29.06 | 29.49 | 29.06 | 29.16 | 29.16 | - |
| Feb 28, 2024 | 29.16 | 29.16 | 28.85 | 28.96 | 28.96 | - |
| Feb 27, 2024 | 28.74 | 29.14 | 28.74 | 29.14 | 29.14 | - |
| Feb 26, 2024 | 29.49 | 29.49 | 28.74 | 28.74 | 28.74 | - |
| Feb 23, 2024 | 29.59 | 29.59 | 29.43 | 29.56 | 29.56 | - |
| Feb 22, 2024 | 30.11 | 30.11 | 29.49 | 29.52 | 29.52 | - |
| Feb 21, 2024 | 29.91 | 30.05 | 29.85 | 29.86 | 29.86 | - |
| Feb 20, 2024 | 29.50 | 30.00 | 29.49 | 29.90 | 29.90 | - |
| Feb 19, 2024 | 29.61 | 29.74 | 29.58 | 29.58 | 29.58 | - |
| Feb 16, 2024 | 29.82 | 29.82 | 29.61 | 29.62 | 29.62 | - |
| Feb 15, 2024 | 29.21 | 29.76 | 29.13 | 29.75 | 29.75 | - |
| Feb 14, 2024 | 28.99 | 29.32 | 28.92 | 29.04 | 29.04 | - |
| Feb 13, 2024 | 29.28 | 29.35 | 29.07 | 29.07 | 29.07 | - |
| Feb 12, 2024 | 28.85 | 29.35 | 28.85 | 29.35 | 29.35 | - |
| Feb 09, 2024 | 29.15 | 29.15 | 28.72 | 28.79 | 28.79 | - |
| Feb 08, 2024 | 29.64 | 29.64 | 29.17 | 29.17 | 29.17 | - |
| Feb 07, 2024 | 29.76 | 29.76 | 29.53 | 29.58 | 29.58 | - |
| Feb 06, 2024 | 29.62 | 29.72 | 29.42 | 29.72 | 29.72 | - |
| Feb 05, 2024 | 30.12 | 30.12 | 29.37 | 29.43 | 29.43 | - |
| Feb 02, 2024 | 30.51 | 30.84 | 30.08 | 30.08 | 30.08 | - |
| Feb 01, 2024 | 30.21 | 30.39 | 30.20 | 30.34 | 30.34 | - |
| Jan 31, 2024 | 29.83 | 30.40 | 29.69 | 30.37 | 30.37 | - |
| Jan 30, 2024 | 29.89 | 29.89 | 29.73 | 29.80 | 29.80 | - |
| Jan 29, 2024 | 29.74 | 29.85 | 29.72 | 29.76 | 29.76 | - |
| Jan 26, 2024 | 29.09 | 29.71 | 29.09 | 29.71 | 29.71 | - |
| Jan 25, 2024 | 29.30 | 29.30 | 28.96 | 28.96 | 28.96 | - |
| Jan 24, 2024 | 29.77 | 29.77 | 29.27 | 29.27 | 29.27 | - |
| Jan 23, 2024 | 29.61 | 29.61 | 29.43 | 29.43 | 29.43 | - |
| Jan 22, 2024 | 29.40 | 29.59 | 29.04 | 29.52 | 29.52 | - |
| Jan 19, 2024 | 29.56 | 29.56 | 29.03 | 29.17 | 29.17 | 500 |
| Jan 18, 2024 | 29.52 | 29.52 | 29.11 | 29.39 | 29.39 | - |
| Jan 17, 2024 | 29.80 | 29.80 | 29.24 | 29.37 | 29.37 | - |
| Jan 16, 2024 | 30.18 | 30.46 | 30.08 | 30.09 | 30.09 | - |
| Jan 15, 2024 | 30.09 | 30.45 | 30.00 | 30.35 | 30.35 | - |
| Jan 12, 2024 | 29.70 | 29.98 | 29.70 | 29.98 | 29.98 | - |
| Jan 11, 2024 | 30.59 | 30.59 | 29.56 | 29.56 | 29.56 | - |
| Jan 10, 2024 | 30.05 | 30.38 | 30.05 | 30.37 | 30.37 | - |
| Jan 09, 2024 | 29.72 | 30.20 | 29.70 | 30.20 | 30.20 | - |
| Jan 08, 2024 | 29.94 | 29.94 | 29.61 | 29.61 | 29.61 | - |
| Jan 05, 2024 | 29.57 | 29.89 | 29.46 | 29.89 | 29.89 | - |
| Jan 04, 2024 | 29.56 | 29.71 | 29.46 | 29.71 | 29.71 | - |
| Jan 03, 2024 | 29.06 | 29.60 | 29.06 | 29.60 | 29.60 | - |
| Jan 02, 2024 | 29.65 | 29.75 | 29.11 | 29.11 | 29.11 | - |
| Dec 29, 2023 | 29.84 | 29.84 | 29.49 | 29.49 | 29.49 | - |
| Dec 28, 2023 | 30.11 | 30.11 | 29.68 | 29.68 | 29.68 | - |
| Dec 27, 2023 | 30.14 | 30.14 | 29.94 | 30.01 | 30.01 | - |
| Dec 22, 2023 | 30.10 | 30.15 | 30.02 | 30.15 | 30.15 | - |
| Dec 21, 2023 | 30.48 | 30.48 | 30.11 | 30.11 | 30.11 | - |
| Dec 20, 2023 | 30.62 | 30.75 | 30.52 | 30.75 | 30.75 | - |
| Dec 19, 2023 | 30.02 | 30.65 | 30.02 | 30.65 | 30.65 | - |
| Dec 18, 2023 | 30.17 | 30.49 | 29.96 | 29.96 | 29.96 | - |
| Dec 15, 2023 | 29.97 | 30.78 | 29.97 | 30.36 | 30.36 | - |
| Dec 14, 2023 | 31.08 | 31.69 | 29.88 | 29.88 | 29.88 | - |
| Dec 13, 2023 | 31.10 | 31.33 | 30.96 | 31.21 | 31.21 | - |
| Dec 12, 2023 | 31.49 | 31.49 | 31.13 | 31.15 | 31.15 | - |
| Dec 11, 2023 | 31.60 | 31.60 | 31.05 | 31.47 | 31.47 | - |
| Dec 08, 2023 | 31.49 | 31.59 | 31.45 | 31.57 | 31.57 | - |
| *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.