Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,118.84 -2,275.58 (-3.43%) CMC Crypto 200
1,361.14 -21.43 (-1.55%)
Prysmian SpA (AEU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 50.70 | 50.70 | 50.24 | 50.24 | 50.24 | 50 |
| 24 Apr 2024 | 50.36 | 50.72 | 49.87 | 50.72 | 50.72 | - |
| 23 Apr 2024 | 49.86 | 50.02 | 49.83 | 50.02 | 50.02 | - |
| 22 Apr 2024 | 50.10 | 50.10 | 49.56 | 49.66 | 49.66 | - |
| 22 Apr 2024 | 0.7 Dividend | |||||
| 19 Apr 2024 | 49.73 | 50.60 | 49.73 | 50.20 | 49.50 | - |
| 18 Apr 2024 | 49.09 | 49.88 | 49.09 | 49.85 | 49.15 | - |
| 17 Apr 2024 | 49.13 | 49.58 | 48.59 | 48.59 | 47.91 | - |
| 16 Apr 2024 | 50.14 | 50.14 | 49.37 | 49.37 | 48.68 | - |
| 15 Apr 2024 | 47.65 | 51.78 | 47.65 | 50.22 | 49.52 | - |
| 12 Apr 2024 | 48.68 | 48.70 | 48.19 | 48.19 | 47.52 | - |
| 11 Apr 2024 | 48.32 | 48.63 | 47.86 | 48.19 | 47.52 | - |
| 10 Apr 2024 | 48.52 | 48.52 | 48.24 | 48.24 | 47.57 | - |
| 09 Apr 2024 | 48.87 | 49.19 | 48.14 | 48.14 | 47.47 | - |
| 08 Apr 2024 | 48.21 | 49.01 | 48.21 | 48.90 | 48.22 | - |
| 05 Apr 2024 | 47.74 | 48.04 | 47.61 | 48.04 | 47.37 | - |
| 04 Apr 2024 | 47.89 | 48.06 | 47.89 | 48.06 | 47.39 | - |
| 03 Apr 2024 | 47.75 | 47.81 | 47.41 | 47.81 | 47.14 | - |
| 02 Apr 2024 | 48.36 | 48.39 | 47.65 | 47.65 | 46.99 | - |
| 28 Mar 2024 | 49.10 | 49.10 | 48.03 | 48.19 | 47.52 | - |
| 27 Mar 2024 | 49.79 | 49.79 | 48.59 | 48.59 | 47.91 | - |
| 26 Mar 2024 | 49.96 | 49.96 | 49.62 | 49.79 | 49.10 | - |
| 25 Mar 2024 | 49.51 | 49.94 | 49.36 | 49.94 | 49.24 | - |
| 22 Mar 2024 | 48.99 | 49.61 | 48.99 | 49.61 | 48.92 | - |
| 21 Mar 2024 | 50.06 | 50.06 | 48.82 | 49.04 | 48.36 | - |
| 20 Mar 2024 | 48.96 | 49.95 | 48.52 | 49.38 | 48.69 | 50 |
| 19 Mar 2024 | 48.26 | 49.01 | 47.82 | 49.01 | 48.33 | - |
| 18 Mar 2024 | 47.48 | 48.32 | 47.48 | 47.77 | 47.10 | - |
| 15 Mar 2024 | 48.11 | 48.11 | 47.29 | 47.29 | 46.63 | - |
| 14 Mar 2024 | 47.45 | 47.96 | 47.45 | 47.96 | 47.29 | - |
| 13 Mar 2024 | 47.00 | 47.40 | 46.41 | 47.18 | 46.52 | - |
| 12 Mar 2024 | 46.01 | 46.77 | 46.01 | 46.73 | 46.08 | - |
| 11 Mar 2024 | 46.84 | 46.84 | 45.69 | 45.71 | 45.07 | - |
| 08 Mar 2024 | 47.14 | 47.14 | 46.51 | 46.51 | 45.86 | - |
| 07 Mar 2024 | 46.95 | 47.04 | 46.85 | 47.04 | 46.38 | - |
| 06 Mar 2024 | 46.56 | 47.01 | 46.40 | 47.01 | 46.35 | - |
| 05 Mar 2024 | 46.01 | 46.38 | 45.95 | 46.38 | 45.73 | - |
| 04 Mar 2024 | 46.40 | 46.58 | 45.87 | 45.87 | 45.23 | - |
| 01 Mar 2024 | 46.22 | 46.22 | 45.67 | 46.11 | 45.47 | - |
| 29 Feb 2024 | 44.45 | 46.19 | 44.45 | 46.17 | 45.53 | - |
| 28 Feb 2024 | 44.48 | 44.80 | 44.00 | 44.80 | 44.18 | - |
| 27 Feb 2024 | 44.56 | 44.56 | 44.15 | 44.37 | 43.75 | - |
| 26 Feb 2024 | 45.24 | 45.26 | 44.36 | 44.36 | 43.74 | 100 |
| 23 Feb 2024 | 44.82 | 45.30 | 44.82 | 45.30 | 44.67 | - |
| 22 Feb 2024 | 44.35 | 44.54 | 44.35 | 44.45 | 43.83 | - |
| 21 Feb 2024 | 43.55 | 44.11 | 43.55 | 43.89 | 43.28 | - |
| 20 Feb 2024 | 43.76 | 43.76 | 43.20 | 43.47 | 42.86 | - |
| 19 Feb 2024 | 44.71 | 44.71 | 43.03 | 44.06 | 43.45 | 57 |
| 16 Feb 2024 | 43.21 | 43.79 | 43.11 | 43.79 | 43.18 | - |
| 15 Feb 2024 | 41.35 | 43.75 | 41.35 | 43.08 | 42.48 | 15 |
| 14 Feb 2024 | 41.00 | 41.14 | 40.80 | 41.14 | 40.57 | - |
| 13 Feb 2024 | 41.62 | 41.62 | 40.87 | 40.87 | 40.30 | - |
| 12 Feb 2024 | 42.29 | 42.33 | 41.82 | 41.82 | 41.24 | - |
| 09 Feb 2024 | 41.93 | 42.00 | 41.81 | 42.00 | 41.41 | - |
| 08 Feb 2024 | 42.36 | 42.36 | 41.73 | 41.81 | 41.23 | - |
| 07 Feb 2024 | 41.99 | 41.99 | 41.66 | 41.87 | 41.29 | - |
| 06 Feb 2024 | 41.20 | 41.77 | 41.05 | 41.77 | 41.19 | - |
| 05 Feb 2024 | 41.40 | 41.40 | 40.69 | 40.92 | 40.35 | - |
| 02 Feb 2024 | 41.39 | 41.39 | 41.14 | 41.14 | 40.57 | - |
| 01 Feb 2024 | 40.92 | 41.23 | 40.87 | 41.23 | 40.66 | 15 |
| 31 Jan 2024 | 40.79 | 41.17 | 40.79 | 41.10 | 40.53 | - |
| 30 Jan 2024 | 40.33 | 40.75 | 40.33 | 40.75 | 40.18 | - |
| 29 Jan 2024 | 41.10 | 41.10 | 39.82 | 40.24 | 39.68 | - |
| 26 Jan 2024 | 40.53 | 41.04 | 40.24 | 40.85 | 40.28 | - |
| 25 Jan 2024 | 40.78 | 40.78 | 40.25 | 40.34 | 39.78 | - |
| 24 Jan 2024 | 40.51 | 40.80 | 40.51 | 40.63 | 40.06 | - |
| 23 Jan 2024 | 40.66 | 40.66 | 40.04 | 40.04 | 39.48 | - |
| 22 Jan 2024 | 40.31 | 40.73 | 40.31 | 40.46 | 39.90 | - |
| 19 Jan 2024 | 40.90 | 40.90 | 39.91 | 40.07 | 39.51 | - |
| 18 Jan 2024 | 40.20 | 40.71 | 40.20 | 40.67 | 40.10 | - |
| 17 Jan 2024 | 40.04 | 40.04 | 39.86 | 39.86 | 39.30 | - |
| 16 Jan 2024 | 40.60 | 40.65 | 40.40 | 40.40 | 39.84 | 120 |
| 15 Jan 2024 | 41.25 | 41.25 | 40.67 | 40.67 | 40.10 | - |
| 12 Jan 2024 | 39.98 | 41.02 | 39.98 | 41.00 | 40.43 | - |
| 11 Jan 2024 | 40.69 | 40.69 | 39.76 | 39.76 | 39.21 | - |
| 10 Jan 2024 | 40.62 | 40.74 | 40.32 | 40.62 | 40.05 | - |
| 09 Jan 2024 | 40.54 | 41.02 | 40.54 | 40.72 | 40.15 | - |
| 08 Jan 2024 | 40.57 | 40.59 | 40.34 | 40.42 | 39.86 | - |
| 05 Jan 2024 | 40.04 | 40.55 | 40.04 | 40.55 | 39.98 | - |
| 04 Jan 2024 | 40.35 | 40.35 | 40.13 | 40.13 | 39.57 | - |
| 03 Jan 2024 | 41.50 | 41.50 | 40.23 | 40.24 | 39.68 | - |
| 02 Jan 2024 | 41.17 | 41.76 | 41.17 | 41.49 | 40.91 | - |
| 29 Dec 2023 | 41.23 | 41.38 | 41.18 | 41.38 | 40.80 | - |
| 28 Dec 2023 | 41.25 | 41.36 | 41.00 | 41.00 | 40.43 | - |
| 27 Dec 2023 | 40.63 | 41.19 | 40.63 | 41.07 | 40.50 | - |
| 22 Dec 2023 | 40.60 | 40.78 | 40.40 | 40.66 | 40.09 | - |
| 21 Dec 2023 | 40.23 | 40.53 | 40.02 | 40.53 | 39.96 | - |
| 20 Dec 2023 | 40.58 | 40.64 | 40.33 | 40.33 | 39.77 | - |
| 19 Dec 2023 | 39.68 | 40.47 | 39.68 | 40.47 | 39.91 | - |
| 18 Dec 2023 | 39.23 | 39.62 | 39.23 | 39.62 | 39.07 | - |
| 15 Dec 2023 | 39.20 | 39.38 | 39.07 | 39.38 | 38.83 | - |
| 14 Dec 2023 | 38.62 | 39.57 | 38.62 | 38.93 | 38.39 | - |
| 13 Dec 2023 | 38.75 | 39.12 | 38.34 | 38.34 | 37.81 | - |
| 12 Dec 2023 | 38.65 | 38.99 | 38.64 | 38.72 | 38.18 | - |
| 11 Dec 2023 | 38.65 | 38.72 | 38.22 | 38.59 | 38.05 | - |
| 08 Dec 2023 | 37.34 | 38.40 | 37.34 | 38.40 | 37.86 | - |
| 07 Dec 2023 | 37.11 | 37.38 | 37.11 | 37.27 | 36.75 | - |
| 06 Dec 2023 | 36.75 | 37.41 | 36.68 | 37.24 | 36.72 | - |
| 05 Dec 2023 | 35.89 | 36.68 | 35.89 | 36.68 | 36.17 | - |
| 04 Dec 2023 | 36.40 | 36.41 | 35.92 | 35.92 | 35.42 | - |
| *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.