Swire Pacific Limited (SWI1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| May 09, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 07, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| May 06, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 03, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| May 02, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 30, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Apr 29, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 4,000 |
| Apr 26, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 25, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Apr 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 23, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 22, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 402 |
| Apr 19, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 18, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 17, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 16, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 15, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 12, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 11, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 10, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 10, 2024 | 0.4 Dividend | |||||
| Apr 09, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 0.8300 | 2,589 |
| Apr 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.8098 | - |
| Apr 05, 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 0.8233 | 5,300 |
| Apr 04, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| Apr 03, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| Apr 02, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| Mar 28, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| Mar 27, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| Mar 26, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| Mar 25, 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | 0.8233 | 1 |
| Mar 22, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| Mar 21, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| Mar 20, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| Mar 19, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| Mar 18, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| Mar 15, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| Mar 14, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| Mar 13, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| Mar 12, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.7625 | - |
| Mar 11, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 0.8030 | 1 |
| Mar 08, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| Mar 07, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| Mar 06, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| Mar 05, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| Mar 04, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 0.7693 | 5,000 |
| Mar 01, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| Feb 29, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| Feb 28, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | 5,000 |
| Feb 27, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| Feb 26, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| Feb 23, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| Feb 22, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 0.7895 | 12 |
| Feb 21, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| Feb 20, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| Feb 19, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| Feb 16, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| Feb 15, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| Feb 14, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7288 | - |
| Feb 13, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| Feb 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| Feb 09, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| Feb 08, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7288 | - |
| Feb 07, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 0.7625 | 5,000 |
| Feb 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| Feb 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7085 | - |
| Feb 02, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| Feb 01, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 0.7153 | 2,000 |
| Jan 31, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| Jan 30, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7085 | - |
| Jan 29, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 0.7760 | 200 |
| Jan 26, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| Jan 25, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| Jan 24, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7153 | - |
| Jan 23, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 0.7423 | 5,300 |
| Jan 22, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| Jan 19, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7153 | - |
| Jan 18, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| Jan 17, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | 500 |
| Jan 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| Jan 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| Jan 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| Jan 11, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 0.7760 | 1,000 |
| Jan 10, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| Jan 09, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.7625 | - |
| Jan 08, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| Jan 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| Jan 04, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| Jan 03, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| Jan 02, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| Dec 29, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| Dec 28, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 0.7828 | 1,000 |
| Dec 27, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 0.7828 | 1,170 |
| Dec 22, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| Dec 21, 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 0.7963 | 1,170 |
| Dec 20, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| Dec 19, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| Dec 18, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| *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.