Singapore markets closed

ITV plc (IJ7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9575+0.0210 (+2.24%)
As of 08:05AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20240.95750.95750.95750.95750.9575603
03 Jul 20240.93650.93650.93650.93650.9365-
02 Jul 20240.92950.92950.92950.92950.9295-
01 Jul 20240.93900.93900.93900.93900.9390-
28 Jun 20240.94050.94050.94050.94050.9405-
27 Jun 20240.92900.92900.92900.92900.9290-
26 Jun 20240.93900.93900.93900.93900.9390-
25 Jun 20240.95550.95550.95550.95550.9555-
24 Jun 20240.93750.93750.93750.93750.9375-
21 Jun 20240.89700.94250.89700.94250.9425603
20 Jun 20240.88250.88250.88250.88250.8825-
19 Jun 20240.88600.88600.88600.88600.8860-
18 Jun 20240.89200.89200.89200.89200.8920-
17 Jun 20240.87950.87950.87950.87950.8795-
14 Jun 20240.88850.88850.88850.88850.8885-
13 Jun 20240.91700.91700.91700.91700.9170-
12 Jun 20240.90200.90200.90200.90200.9020-
11 Jun 20240.91000.91000.91000.91000.9100-
10 Jun 20240.92100.92100.92100.92100.9210-
07 Jun 20240.91000.91000.91000.91000.9100-
06 Jun 20240.90750.90750.90750.90750.9075-
05 Jun 20240.89000.89000.89000.89000.8900-
04 Jun 20240.89250.89250.89250.89250.8925-
03 Jun 20240.90950.90950.90950.90950.9095-
31 May 20240.88750.88750.88750.88750.8875-
30 May 20240.85950.85950.85950.85950.8595-
29 May 20240.87550.87550.87550.87550.8755-
28 May 20240.86900.86900.86900.86900.8690-
27 May 20240.86750.86750.86750.86750.8675-
24 May 20240.85200.85200.85200.85200.8520-
23 May 20240.87600.87600.87600.87600.8760-
22 May 20240.88250.88250.88250.88250.8825-
21 May 20240.87500.87500.87500.87500.8750-
20 May 20240.88100.88100.88100.88100.8810-
17 May 20240.87500.87500.87500.87500.8750-
16 May 20240.87650.87650.87650.87650.8765-
15 May 20240.88550.88550.88550.88550.8855-
14 May 20240.86900.86900.86900.86900.8690-
13 May 20240.87750.90100.87750.90100.90101,500
10 May 20240.85050.85050.85050.85050.8505-
09 May 20240.82650.82650.82650.82650.8265-
08 May 20240.80550.80550.80550.80550.8055-
07 May 20240.80900.80900.80900.80900.8090-
06 May 20240.80850.80850.80850.80850.8085-
03 May 20240.80750.80750.80750.80750.8075-
02 May 20240.78650.78650.78650.78650.7865-
30 Apr 20240.80550.80550.80550.80550.8055-
29 Apr 20240.79650.82900.79650.82050.8205100,000
26 Apr 20240.79350.79350.79350.79350.7935-
25 Apr 20240.78300.78300.78300.78300.7830-
24 Apr 20240.79200.79200.79200.79200.7920-
23 Apr 20240.79650.82250.79650.82250.82251,000
22 Apr 20240.78050.78050.78050.78050.7805-
19 Apr 20240.76900.76900.76900.76900.7690-
18 Apr 20240.77300.77300.77300.77300.7730-
17 Apr 20240.77600.77600.77600.77600.7760-
16 Apr 20240.78050.78050.78050.78050.7805-
15 Apr 20240.79700.79700.79700.79700.7970-
12 Apr 20240.80150.80150.80150.80150.8015-
11 Apr 20240.78800.78800.78800.78800.7880-
11 Apr 20240.033 Dividend
10 Apr 20240.82800.82800.82800.82800.7950-
09 Apr 20240.82550.82550.82550.82550.7926-
08 Apr 20240.82800.82800.82800.82800.7950-
05 Apr 20240.82500.82500.82500.82500.7921-
04 Apr 20240.83750.88950.83750.88950.85402,761
03 Apr 20240.81850.81850.81850.81850.7859-
02 Apr 20240.82450.82450.82450.82450.7916-
28 Mar 20240.82800.82800.82800.82800.7950-
27 Mar 20240.82100.82100.82100.82100.7883-
26 Mar 20240.80700.80700.80700.80700.7748-
25 Mar 20240.79500.79500.79500.79500.7633-
22 Mar 20240.79200.79200.79200.79200.7604-
21 Mar 20240.80900.80900.80900.80900.7768-
20 Mar 20240.80500.80500.80500.80500.7729-
19 Mar 20240.81300.81300.81300.81300.7806-
18 Mar 20240.79900.79900.79900.79900.7672-
15 Mar 20240.80300.80300.80300.80300.7710-
14 Mar 20240.79900.79900.79900.79900.7672-
13 Mar 20240.80100.80100.80100.80100.7691-
12 Mar 20240.79500.79500.79500.79500.7633-
11 Mar 20240.79200.79200.79200.79200.7604-
08 Mar 20240.76600.76600.76600.76600.7355-
07 Mar 20240.68000.68000.68000.68000.6529-
06 Mar 20240.67500.67500.67500.67500.6481-
05 Mar 20240.68200.68200.68200.68200.6548-
04 Mar 20240.71500.71500.71500.71500.6865-
01 Mar 20240.63100.63100.63100.63100.6059-
29 Feb 20240.62600.62600.62600.62600.6011-
28 Feb 20240.63600.63600.63600.63600.6107-
27 Feb 20240.63500.63500.63500.63500.6097-
26 Feb 20240.65000.65000.65000.65000.6241-
23 Feb 20240.65300.65300.65300.65300.6270-
22 Feb 20240.65100.65100.65100.65100.6251-
21 Feb 20240.64800.68900.64800.68900.6615245
20 Feb 20240.65200.65200.65200.65200.6260-
19 Feb 20240.65100.65100.65100.65100.6251-
16 Feb 20240.65800.65800.65800.65800.6318-
15 Feb 20240.65700.65700.65700.65700.6308-
14 Feb 20240.64500.64500.64500.64500.6193-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...