Singapore markets open in 1 hour 2 minutes

Stabilus SE (0QUL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
53.61-0.01 (-0.02%)
At close: 06:18PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202457.8057.5056.4857.5057.5014,029
23 May 202456.7057.3056.6056.6656.6619,786
22 May 202456.1056.9056.3056.7056.7017,492
21 May 202457.3057.5055.8056.5056.501,641
20 May 202457.1057.0056.3056.9056.90772
17 May 202454.8556.8055.0056.2956.29441,811
16 May 202454.2555.0054.2054.5054.5025,183
15 May 202454.4555.1054.1054.6254.627,617
14 May 202455.4556.2054.4054.4054.4030,844
13 May 202456.9057.2555.6055.8055.8015,564
10 May 202460.0060.0056.3058.7058.702,335
09 May 202460.9060.6060.3060.3060.30741
08 May 202460.0061.2560.2061.2061.2075,316
07 May 202460.2061.0059.9060.9060.90110
03 May 202459.4560.3659.6060.3060.3052,280
02 May 202458.3559.5058.3859.0459.0419,413
01 May 2024------
30 Apr 202459.2558.9058.2058.2058.20405
29 Apr 202458.9560.0059.1559.8059.807,165
26 Apr 202457.7059.0058.0558.2058.20108,200
25 Apr 202457.3058.0057.1757.6557.6599,625
24 Apr 202456.1057.6056.4057.6057.6027,874
23 Apr 202455.3556.0055.1055.6355.6316,772
22 Apr 202455.4555.8054.6055.7055.7079
19 Apr 202456.0055.7054.8055.4055.401,021
18 Apr 202455.2556.1054.8055.9955.992,537
17 Apr 202455.6556.0054.7055.2955.294,099
16 Apr 202456.7056.1555.3056.1556.152,949
15 Apr 202456.8057.1056.0056.5056.5028,116
12 Apr 202457.5058.1056.9956.9956.9913,612
11 Apr 202457.3057.8057.3057.5957.595,963
10 Apr 202458.3558.5557.1557.6457.646,999
09 Apr 202458.5559.0058.3058.5258.5222,521
08 Apr 202458.7559.2058.9058.9658.961,326
05 Apr 202458.5559.3057.6058.7758.7732,139
04 Apr 202458.0559.1058.1058.9858.988,080
03 Apr 202458.6558.4057.7058.2558.251,777
02 Apr 202458.7559.3157.7059.3159.315,904
28 Mar 202459.9259.8059.0059.8059.803,963
27 Mar 202459.5360.0559.6059.7559.7575,014
26 Mar 202459.6760.1059.7859.7859.7841,070
25 Mar 202459.6759.9259.0559.7059.7013,980
22 Mar 202459.7860.1059.2559.8259.8266,713
21 Mar 202459.2860.0559.0059.9559.953,754
20 Mar 202459.4759.8559.2559.4559.45508
19 Mar 202459.5359.9058.9059.4459.44734
18 Mar 202459.8860.3059.6559.7959.7910,987
15 Mar 202459.4260.1059.8660.0360.0360,481
14 Mar 202460.2560.5059.7560.2160.2119,333
13 Mar 202460.9560.4560.3060.4260.421,040
12 Mar 202459.5360.6459.8360.3060.3028,553
11 Mar 202460.6560.2559.2060.2560.254,667
08 Mar 202460.6061.0560.3560.7360.737,709
07 Mar 202460.6061.0560.1061.0061.005,127
06 Mar 202460.3560.7059.7560.4060.4053,116
05 Mar 202461.0360.9060.3560.6360.633,841
04 Mar 202461.1761.0060.3060.5060.50654
01 Mar 202461.0362.6061.0561.4061.4050,930
29 Feb 202462.0562.4060.6561.0061.003,551
28 Feb 202462.4062.1061.3262.1062.10132
27 Feb 202462.2562.4561.8562.2062.2012,637
26 Feb 202461.7862.2561.7562.0362.03669
23 Feb 202461.6761.9061.7061.8061.802,083
22 Feb 202462.0562.8061.5561.5561.55222
21 Feb 202462.4562.1061.1061.1061.10795
20 Feb 202462.2562.7061.9562.4162.4118,484
19 Feb 202462.7062.5561.7062.4062.402,280
16 Feb 202462.2062.7562.3562.5462.545,313
15 Feb 202461.7862.3561.6562.0862.086,936
14 Feb 202461.5862.0061.5461.6561.657,089
13 Feb 202463.0862.7560.6060.9860.987,098
12 Feb 202463.1364.9062.9563.4363.4312,615
09 Feb 202462.2063.1661.9662.8662.8618,551
08 Feb 202464.5563.3561.6062.1162.115,676
08 Feb 20241.75 Dividend
07 Feb 202466.7566.4064.3564.9763.224,071
06 Feb 202466.1566.8065.6566.5664.77899
05 Feb 202466.7566.1065.1566.0664.289,946
02 Feb 202465.4367.0565.6566.3364.556,983
01 Feb 202465.2866.2064.7065.4663.70210
31 Jan 202464.9565.5064.4065.3563.591,009
30 Jan 202462.4065.5062.5563.4361.7215,170
29 Jan 202463.3363.7058.4060.0558.438,989
26 Jan 202463.8364.5063.8563.9562.2327,263
25 Jan 202465.8266.0563.3865.0063.2526,676
24 Jan 202465.5365.9064.9865.2563.5023,725
23 Jan 202465.3865.7565.2065.3563.5916,515
22 Jan 202464.0565.3064.1064.9463.1913,016
19 Jan 202463.4264.1063.1563.5161.801,634
18 Jan 202462.8564.2063.2063.7061.982,285
17 Jan 202464.3064.2162.8063.6061.8910,371
16 Jan 202463.8365.0564.0064.7663.0218,233
15 Jan 202462.8064.4063.2063.8062.0814,959
12 Jan 202461.6363.2562.1562.5560.872,857
11 Jan 202462.0062.3561.4562.3560.674,907
10 Jan 202462.6562.3561.6062.0360.362,785
09 Jan 202462.1063.0562.3562.8061.112,484
08 Jan 202461.7862.0560.4961.8060.1420,092
05 Jan 202462.4562.3060.6060.9359.294,600
04 Jan 202462.3562.8562.2062.4860.7918,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...