Canada markets closed

UFP Industries Inc (UF3.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.00000.0000 (-100.00%)
At close: 08:27AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024101.1500103.7500101.1500103.7500103.7500-
Jun 27, 2024102.0500102.7000102.0500102.7000102.7000-
Jun 26, 2024102.4000102.7000102.4000102.7000102.7000-
Jun 25, 2024107.1500107.1500107.1000107.1000107.1000-
Jun 24, 2024107.4500107.5500107.4500107.5500107.5500-
Jun 21, 2024106.6500108.5000106.6500108.5000108.5000-
Jun 20, 2024106.1000107.0500106.1000107.0500107.0500-
Jun 19, 2024106.0000106.0000105.8000105.8000105.8000-
Jun 18, 2024106.5500106.5500106.5500106.5500106.5500-
Jun 17, 2024105.9500105.9500105.7500105.7500105.7500-
Jun 14, 2024107.5000107.5000107.5000107.5000107.5000-
Jun 13, 2024107.6500107.6500106.6500107.4000107.4000-
Jun 12, 2024105.5000105.5000105.4500105.4500105.4500-
Jun 11, 2024105.9500106.1000105.9500106.1000106.1000-
Jun 10, 2024104.8000106.5000104.8000106.5000106.5000-
Jun 07, 2024104.9000105.6500104.6500105.6500105.6500-
Jun 06, 2024105.2000105.5500105.2000105.5500105.5500-
Jun 05, 2024104.7500104.7500104.6000104.7000104.7000-
Jun 04, 2024105.7500105.7500105.5500105.7000105.7000-
Jun 03, 2024109.0500109.0500108.8000108.9000108.9000-
Jun 03, 20240.33 Dividend
May 31, 2024107.9500108.0000107.6000107.8500107.5200-
May 30, 2024104.9500104.9500104.9500104.9500104.6289-
May 29, 2024106.5000106.5000106.3000106.3000105.9747-
May 28, 2024109.5000110.0500107.2000107.2000106.8720-
May 27, 2024109.7000109.7500109.5000109.7500109.4142-
May 24, 2024108.6000110.1500108.4500110.1500109.8130-
May 23, 2024109.5000109.5000108.6500109.0500108.7163-
May 22, 2024109.9500110.3500109.1500110.3500110.0124-
May 21, 2024109.4000110.1000109.4000110.1000109.7631-
May 20, 2024109.2000109.2000109.2000109.2000108.8659-
May 17, 2024109.0000109.9500109.0000109.9500109.6136-
May 16, 2024112.9000113.1000112.9000113.1000112.7539-
May 15, 2024111.0000113.1500111.0000113.1500112.8038-
May 14, 2024109.1500111.2000109.1500111.2000110.8597-
May 13, 2024108.6500110.4500108.5500110.2000109.8628-
May 10, 2024109.8000109.8000109.8000109.8000109.4640-
May 09, 2024109.4000109.4000109.4000109.4000109.0653-
May 08, 2024107.7500109.8000107.7500109.8000109.4640-
May 07, 2024108.6000108.6000108.6000108.6000108.2677-
May 06, 2024107.5000109.1500107.5000109.1500108.8160-
May 03, 2024107.2000109.2500107.2000107.7500107.4203-
May 02, 2024104.4000106.2500104.4000106.2500105.9249120
Apr 30, 2024107.1000107.1000103.8500105.9500105.6258-
Apr 29, 2024105.2000107.3000105.2000106.9500106.6227-
Apr 26, 2024104.1500104.1500103.9500103.9500103.6319-
Apr 25, 2024104.9500104.9500102.4000102.4000102.0867-
Apr 24, 2024105.7000106.1000105.4500105.4500105.1273-
Apr 23, 2024104.7000107.0000104.6000107.0000106.6726-
Apr 22, 2024104.1000104.1000104.1000104.1000103.7815-
Apr 19, 2024102.4000104.3000102.4000104.2500103.931028
Apr 18, 2024103.7500105.8000103.5500103.6000103.283012
Apr 17, 2024106.1500107.8500104.8000104.8000104.4793-
Apr 16, 2024107.1000107.5000106.4500107.5000107.1711-
Apr 15, 2024107.8500108.4000107.4500107.4500107.1212-
Apr 12, 2024108.1000108.1000108.1000108.1000107.7692-
Apr 11, 2024105.7000107.8500105.6500107.8500107.5200-
Apr 10, 2024109.2000109.2000106.7500106.7500106.4234-
Apr 09, 2024108.6500108.6500108.4000108.4000108.0683-
Apr 08, 2024108.5000108.6500108.5000108.6500108.3176-
Apr 05, 2024108.2500108.2500108.2500108.2500107.9188-
Apr 04, 2024111.4000111.4000111.4000111.4000111.0591-
Apr 03, 2024108.8000109.0000108.8000109.0000108.6665-
Apr 02, 2024110.6000110.6000109.6000109.6000109.264620
Mar 28, 2024111.8500112.8500111.8500112.8500112.5047-
Mar 27, 2024107.4000107.4000107.4000107.4000107.0714-
Mar 26, 2024109.0500109.0500109.0500109.0500108.7163-
Mar 25, 2024109.0500109.3000109.0500109.3000108.965633
Mar 22, 2024111.4000111.6500110.1500110.4500110.1120-
Mar 21, 2024108.0000108.0000108.0000108.0000107.6695-
Mar 20, 2024106.6000107.5500106.6000107.2500106.9218-
Mar 19, 2024104.2500107.3500104.2500107.3500107.0215-
Mar 18, 2024105.3500105.5500104.9000104.9000104.579047
Mar 15, 2024103.7000103.8000103.7000103.8000103.4824-
Mar 14, 2024104.4000104.4000104.4000104.4000104.0806-
Mar 13, 2024103.5500104.4000103.2000104.4000104.0806-
Mar 12, 2024102.8000104.2000102.7500104.0000103.6818100
Mar 11, 2024104.2500104.2500102.6500102.6500102.3359-
Mar 08, 2024104.1000107.3500104.1000106.1500105.8252-
Mar 07, 2024103.5500105.4500103.5500105.2500104.9280-
Mar 06, 2024103.9500104.8000103.7000103.8500103.5322-
Mar 05, 2024105.3000105.7500105.0500105.1500104.8283-
Mar 04, 2024105.7000107.7000105.7000105.8000105.4763-
Mar 01, 2024105.2000105.2000104.9000104.9000104.5790-
Feb 29, 2024103.3000103.3000103.3000103.3000102.9839-
Feb 29, 20240.33 Dividend
Feb 28, 2024103.7500104.1500103.5500104.1500103.5023-
Feb 27, 2024101.6500103.8500101.6000103.8500103.204220
Feb 26, 2024102.2500102.2500101.7000101.7000101.0676-
Feb 23, 2024101.9500102.2500101.9500102.2500101.6141-
Feb 22, 2024100.9000101.4000100.9000101.4000100.7694-
Feb 21, 2024100.7500102.0000100.7500102.0000101.365750
Feb 20, 2024108.8500108.8500108.5500108.5500107.8750-
Feb 19, 2024109.0500109.2000109.0500109.2000108.5209-
Feb 16, 2024110.1000110.6000110.1000110.6000109.9122-
Feb 15, 2024108.7500108.7500108.7500108.7500108.0737-
Feb 14, 2024106.2000106.2000106.2000106.2000105.5396-
Feb 13, 2024111.6500111.6500111.6500111.6500110.9557-
Feb 12, 2024109.1000109.1000109.1000109.1000108.4215-
Feb 09, 2024108.0500110.1000108.0500110.1000109.4153-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...