Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,324.53 +10.39 (+0.31%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,005.16 -22.55 (-0.13%) FTSE 100
8,282.73 +1.18 (+0.01%) Bitcoin USD
60,960.18 -1,301.38 (-2.09%) CMC Crypto 200
1,268.46 +19.34 (+1.55%)
Publicis Groupe S.A. (PUB.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 21 Jun 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 20 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 19 Jun 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 18 Jun 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| 17 Jun 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 14 Jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 13 Jun 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 12 Jun 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 11 Jun 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 10 Jun 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 07 Jun 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| 06 Jun 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 05 Jun 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 04 Jun 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 03 Jun 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 31 May 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 30 May 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 29 May 2024 | 106.65 | 106.65 | 103.70 | 103.70 | 103.70 | 14 |
| 28 May 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 27 May 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 24 May 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 23 May 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 22 May 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 21 May 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 20 May 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 17 May 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 16 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 15 May 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 14 May 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 13 May 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 10 May 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 09 May 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 08 May 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 07 May 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| 06 May 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 03 May 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 02 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 30 Apr 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| 29 Apr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 26 Apr 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| 25 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 24 Apr 2024 | 105.40 | 105.40 | 104.40 | 104.40 | 104.40 | 15 |
| 23 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 22 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 19 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 18 Apr 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 17 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 16 Apr 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 15 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 12 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 11 Apr 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| 10 Apr 2024 | 101.60 | 101.60 | 100.45 | 100.45 | 100.45 | - |
| 09 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 08 Apr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 05 Apr 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 04 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 03 Apr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 02 Apr 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 28 Mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| 27 Mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| 26 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| 25 Mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| 22 Mar 2024 | 98.92 | 99.50 | 98.92 | 99.50 | 99.50 | 119 |
| 21 Mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 20 Mar 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| 19 Mar 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| 18 Mar 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
| 15 Mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 14 Mar 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 13 Mar 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 12 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
| 11 Mar 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| 08 Mar 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| 07 Mar 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
| 06 Mar 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 05 Mar 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| 04 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 01 Mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| 29 Feb 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| 28 Feb 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| 27 Feb 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 26 Feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 23 Feb 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| 22 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 21 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| 20 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 19 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 16 Feb 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| 15 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 14 Feb 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
| 13 Feb 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
| 12 Feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| 09 Feb 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| 08 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| 07 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 06 Feb 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 05 Feb 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
| 02 Feb 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 01 Feb 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| *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.