Swire Pacific Limited (SWI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:07AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 18 |
| May 07, 2024 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | - |
| May 06, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| May 03, 2024 | 7.86 | 7.95 | 7.86 | 7.95 | 7.95 | - |
| May 02, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Apr 30, 2024 | 7.77 | 7.77 | 7.76 | 7.76 | 7.76 | - |
| Apr 29, 2024 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | - |
| Apr 26, 2024 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | - |
| Apr 25, 2024 | 7.64 | 7.64 | 7.36 | 7.36 | 7.36 | 18 |
| Apr 24, 2024 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | - |
| Apr 23, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | - |
| Apr 22, 2024 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | - |
| Apr 19, 2024 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | - |
| Apr 18, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Apr 17, 2024 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | - |
| Apr 16, 2024 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | - |
| Apr 15, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 12, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Apr 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Apr 10, 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.31 | - |
| Apr 10, 2024 | 2 Dividend | |||||
| Apr 09, 2024 | 7.47 | 7.52 | 7.47 | 7.52 | 5.52 | - |
| Apr 08, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.61 | 1,300 |
| Apr 05, 2024 | 7.43 | 7.45 | 7.43 | 7.45 | 5.46 | - |
| Apr 04, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.49 | - |
| Apr 03, 2024 | 7.49 | 7.49 | 7.48 | 7.48 | 5.49 | - |
| Apr 02, 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 5.53 | - |
| Mar 28, 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 5.47 | - |
| Mar 27, 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 5.49 | - |
| Mar 26, 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 5.47 | - |
| Mar 25, 2024 | 7.38 | 7.38 | 7.30 | 7.30 | 5.36 | - |
| Mar 22, 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 5.37 | - |
| Mar 21, 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 5.46 | - |
| Mar 20, 2024 | 7.36 | 7.36 | 7.34 | 7.34 | 5.39 | - |
| Mar 19, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.52 | - |
| Mar 18, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 5.41 | - |
| Mar 15, 2024 | 7.66 | 7.66 | 7.64 | 7.64 | 5.61 | - |
| Mar 14, 2024 | 7.70 | 7.72 | 7.70 | 7.72 | 5.66 | - |
| Mar 13, 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 5.63 | - |
| Mar 12, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 5.42 | - |
| Mar 11, 2024 | 7.30 | 7.32 | 7.30 | 7.32 | 5.37 | - |
| Mar 08, 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 5.37 | - |
| Mar 07, 2024 | 7.31 | 7.31 | 7.26 | 7.26 | 5.33 | - |
| Mar 06, 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 5.20 | - |
| Mar 05, 2024 | 7.24 | 7.24 | 7.21 | 7.21 | 5.29 | - |
| Mar 04, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 5.25 | - |
| Mar 01, 2024 | 7.29 | 7.29 | 7.28 | 7.28 | 5.34 | - |
| Feb 29, 2024 | 7.55 | 7.55 | 7.53 | 7.53 | 5.53 | 2,000 |
| Feb 28, 2024 | 7.47 | 7.47 | 7.45 | 7.45 | 5.47 | - |
| Feb 27, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.41 | - |
| Feb 26, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.37 | - |
| Feb 23, 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 5.45 | - |
| Feb 22, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 5.44 | - |
| Feb 21, 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 5.37 | - |
| Feb 20, 2024 | 7.36 | 7.62 | 7.34 | 7.34 | 5.38 | 530 |
| Feb 19, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.40 | - |
| Feb 16, 2024 | 7.64 | 7.64 | 7.36 | 7.36 | 5.40 | 88 |
| Feb 15, 2024 | 7.14 | 7.14 | 7.13 | 7.13 | 5.23 | - |
| Feb 14, 2024 | 7.47 | 7.47 | 7.14 | 7.14 | 5.24 | 83 |
| Feb 13, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 5.21 | - |
| Feb 12, 2024 | 7.11 | 7.11 | 7.09 | 7.09 | 5.21 | - |
| Feb 09, 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 5.22 | - |
| Feb 08, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 5.27 | - |
| Feb 07, 2024 | 7.18 | 7.19 | 7.18 | 7.19 | 5.28 | - |
| Feb 06, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 5.25 | - |
| Feb 05, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 5.19 | - |
| Feb 02, 2024 | 7.05 | 7.11 | 7.05 | 7.11 | 5.22 | - |
| Feb 01, 2024 | 7.16 | 7.16 | 7.07 | 7.07 | 5.19 | - |
| Jan 31, 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 5.13 | - |
| Jan 30, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 5.09 | - |
| Jan 29, 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 5.28 | - |
| Jan 26, 2024 | 7.24 | 7.28 | 7.24 | 7.28 | 5.35 | - |
| Jan 25, 2024 | 7.11 | 7.14 | 7.11 | 7.14 | 5.24 | - |
| Jan 24, 2024 | 7.14 | 7.19 | 7.14 | 7.19 | 5.28 | - |
| Jan 23, 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 5.14 | - |
| Jan 22, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 5.15 | - |
| Jan 19, 2024 | 7.14 | 7.16 | 7.14 | 7.16 | 5.25 | - |
| Jan 18, 2024 | 7.12 | 7.14 | 7.12 | 7.14 | 5.24 | - |
| Jan 17, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.24 | - |
| Jan 16, 2024 | 7.30 | 7.32 | 7.30 | 7.32 | 5.38 | - |
| Jan 15, 2024 | 7.25 | 7.26 | 7.25 | 7.26 | 5.33 | - |
| Jan 12, 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 5.32 | - |
| Jan 11, 2024 | 7.30 | 7.30 | 7.26 | 7.26 | 5.33 | - |
| Jan 10, 2024 | 7.41 | 7.41 | 7.34 | 7.34 | 5.39 | - |
| Jan 09, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.53 | - |
| Jan 08, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.46 | - |
| Jan 05, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.49 | - |
| Jan 04, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.51 | - |
| Jan 03, 2024 | 7.49 | 7.51 | 7.49 | 7.51 | 5.51 | - |
| Jan 02, 2024 | 7.45 | 7.49 | 7.45 | 7.49 | 5.50 | - |
| Dec 29, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 5.46 | - |
| Dec 28, 2023 | 7.39 | 7.43 | 7.39 | 7.43 | 5.45 | - |
| Dec 27, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 5.51 | 825 |
| Dec 22, 2023 | 7.28 | 7.29 | 7.28 | 7.29 | 5.35 | 1,000 |
| Dec 21, 2023 | 7.18 | 7.19 | 7.18 | 7.19 | 5.28 | - |
| Dec 20, 2023 | 7.34 | 7.34 | 7.08 | 7.08 | 5.20 | 300 |
| Dec 19, 2023 | 7.22 | 7.22 | 7.20 | 7.20 | 5.28 | - |
| Dec 18, 2023 | 7.10 | 7.10 | 7.06 | 7.06 | 5.18 | - |
| Dec 15, 2023 | 7.09 | 7.10 | 7.09 | 7.10 | 5.21 | - |
| Dec 14, 2023 | 6.91 | 6.91 | 6.85 | 6.85 | 5.03 | - |
| *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.