Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,048.45 -3,327.81 (-5.17%) CMC Crypto 200
1,262.09 -47.63 (-3.64%)
Publicis Groupe S.A. (4PUB.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
As of 12:28PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 20 Jun 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 19 Jun 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 18 Jun 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 17 Jun 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| 14 Jun 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 13 Jun 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 12 Jun 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 11 Jun 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 10 Jun 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 07 Jun 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 06 Jun 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 05 Jun 2024 | 103.30 | 103.30 | 103.30 | 102.60 | 102.60 | 100 |
| 04 Jun 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 03 Jun 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| 31 May 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 30 May 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 29 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 28 May 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 27 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 24 May 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 23 May 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 22 May 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 21 May 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 20 May 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 17 May 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 16 May 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 15 May 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| 14 May 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 13 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 10 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 09 May 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 08 May 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 07 May 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 06 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 03 May 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| 02 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 30 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 29 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.55 | 104.55 | 103 |
| 26 Apr 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| 25 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 24 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 23 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 22 Apr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 19 Apr 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| 18 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 17 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 16 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 15 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 12 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 11 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 10 Apr 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 09 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 08 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 05 Apr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 04 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 03 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 02 Apr 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| 28 Mar 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 27 Mar 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 26 Mar 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 25 Mar 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 22 Mar 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| 21 Mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 20 Mar 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 19 Mar 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| 18 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 15 Mar 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 14 Mar 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| 13 Mar 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| 12 Mar 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
| 11 Mar 2024 | 93.98 | 94.00 | 93.98 | 94.16 | 94.16 | 410 |
| 08 Mar 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| 07 Mar 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 06 Mar 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| 05 Mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 04 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 01 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 29 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 28 Feb 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| 27 Feb 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 26 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 23 Feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 22 Feb 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 21 Feb 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| 20 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 19 Feb 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 16 Feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 15 Feb 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
| 14 Feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 13 Feb 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| 12 Feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 09 Feb 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 08 Feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
| 07 Feb 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 06 Feb 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 05 Feb 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 02 Feb 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
| 01 Feb 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 31 Jan 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.