Singapore markets open in 8 hours 18 minutes

ITV PLC (IJ7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.9220-0.0010 (-0.11%)
As of 03:29PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20240.91600.92200.91150.92200.9220-
01 Jul 20240.91900.93150.91900.92300.9230-
28 Jun 20240.92700.92850.92150.92350.9235-
27 Jun 20240.91600.92750.91600.92750.9275-
26 Jun 20240.92550.93050.91600.91600.9160-
25 Jun 20240.94250.94300.91400.91400.9140-
24 Jun 20240.92350.94150.91050.94150.9415-
21 Jun 20240.88400.91750.88400.91600.9160-
20 Jun 20240.87100.88200.86750.88200.8820-
19 Jun 20240.87350.87550.87050.87400.8740-
18 Jun 20240.87900.87900.87500.87900.8790-
17 Jun 20240.86750.86750.86750.86750.8675-
14 Jun 20240.87550.87550.86850.86850.8685-
13 Jun 20240.90350.90350.88400.88550.8855-
12 Jun 20240.88900.90050.88550.89700.8970-
11 Jun 20240.89650.89900.88550.88550.8855-
10 Jun 20240.90800.90800.89300.89750.8975-
07 Jun 20240.89700.90100.89200.89950.8995-
06 Jun 20240.89450.89700.89450.89700.8970-
05 Jun 20240.89300.90200.89300.89400.8940-
04 Jun 20240.90350.90350.90350.90350.9035-
03 Jun 20240.90600.90600.90600.90600.9060-
31 May 20240.89400.90550.88650.90550.9055-
30 May 20240.87200.89150.86950.89150.8915-
29 May 20240.88700.88700.88700.88700.8870-
28 May 20240.87700.88550.87650.88550.8855-
27 May 20240.87600.87600.87600.87600.8760-
24 May 20240.86650.86650.86100.86550.8655-
23 May 20240.88200.88250.87050.87650.8765-
22 May 20240.89050.89050.87950.87950.8795-
21 May 20240.88550.88550.87450.87450.8745-
20 May 20240.88800.89050.88550.88550.8855-
17 May 20240.88650.88650.87850.88400.8840-
16 May 20240.88350.89200.88150.88550.8855-
15 May 20240.89250.89950.88700.88700.8870-
14 May 20240.87750.89050.87050.89000.8900-
13 May 20240.88450.88450.86100.86100.8610-
10 May 20240.85700.87650.85700.87650.8765-
09 May 20240.85200.85750.85000.85750.8575-
08 May 20240.81600.82400.81550.82100.8210-
07 May 20240.82700.82700.81700.82250.8225-
06 May 20240.81800.82400.81800.82400.8240-
03 May 20240.81550.82850.81500.81600.8160-
02 May 20240.80100.81250.79400.81250.8125-
30 Apr 20240.81450.81900.79900.79900.7990-
29 Apr 20240.80500.80500.79800.80350.8035-
26 Apr 20240.79950.80000.79750.79900.7990-
25 Apr 20240.79350.79550.78950.79100.7910-
24 Apr 20240.80100.80100.79000.79000.7900-
23 Apr 20240.80050.80050.78900.79500.7950-
22 Apr 20240.78300.79100.78300.79100.7910-
19 Apr 20240.78950.78950.77650.78350.7835-
18 Apr 20240.77700.78350.77600.77600.7760-
17 Apr 20240.78450.78850.78050.78050.7805-
16 Apr 20240.78850.79250.78400.78400.7840-
15 Apr 20240.79750.80750.79750.80100.8010-
12 Apr 20240.80150.80700.80150.80400.8040-
11 Apr 20240.78300.80000.78300.80000.8000-
11 Apr 20240.033 Dividend
10 Apr 20240.83100.83950.82050.82900.7960-
09 Apr 20240.83650.83850.83400.83750.8042-
08 Apr 20240.83450.84000.83450.83600.8027-
05 Apr 20240.84500.84500.84500.84500.8114-
04 Apr 20240.84650.84650.84650.84650.8128-
03 Apr 20240.82800.83700.82800.83700.8037-
02 Apr 20240.83900.83900.83900.83900.8056-
28 Mar 20240.83400.83600.83000.83600.8027-
27 Mar 20240.83000.83100.82000.82700.7941-
26 Mar 20240.81400.83100.81400.83100.7979-
25 Mar 20240.80400.80600.80000.80600.7739-
22 Mar 20240.80400.80800.79900.80000.7682-
21 Mar 20240.80500.81000.80100.80500.7730-
20 Mar 20240.81500.81500.80300.80700.7749-
19 Mar 20240.82300.82300.80800.80900.7768-
18 Mar 20240.80600.82000.80600.82000.7874-
15 Mar 20240.81100.81700.80800.80800.7758-
14 Mar 20240.80700.80900.80400.80600.7739-
13 Mar 20240.80800.80800.79500.80300.7710-
12 Mar 20240.79700.80400.79500.79500.7634-
11 Mar 20240.80400.80400.78500.79000.7586-
08 Mar 20240.77000.80200.77000.80200.7701-
07 Mar 20240.68900.76900.68900.76400.7336-
06 Mar 20240.68300.69900.68300.69900.6712-
05 Mar 20240.68400.68400.67100.67800.6510-
04 Mar 20240.71600.71600.68000.68000.6529-
01 Mar 20240.63900.73100.63900.71400.6856-
29 Feb 20240.63300.63600.62900.63200.6068-
28 Feb 20240.64300.64300.62900.62900.6040-
27 Feb 20240.64000.64300.63600.63600.6107-
26 Feb 20240.65600.65600.64400.64600.6203-
23 Feb 20240.65900.65900.65200.65400.6280-
22 Feb 20240.65500.65800.65100.65800.6318-
21 Feb 20240.65200.65600.65000.65200.6260-
20 Feb 20240.65800.65800.65000.65100.6251-
19 Feb 20240.65700.65900.65700.65800.6318-
16 Feb 20240.66500.67000.66000.66000.6337-
15 Feb 20240.66400.66500.65100.65400.6280-
14 Feb 20240.65100.66500.65100.66000.6337-
13 Feb 20240.66600.66600.66000.66200.6356-
12 Feb 20240.65600.66900.65600.66900.6424-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...