Singapore markets closed

SEGRO Plc (S4VC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.80+0.10 (+0.94%)
As of 03:29PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202410.4010.8010.4010.8010.8050
03 Jun 202410.3010.7010.3010.7010.70-
31 May 202410.3010.6010.3010.6010.60-
30 May 202410.1010.6010.1010.6010.60-
29 May 202410.2010.4010.2010.4010.40-
28 May 202410.1010.5010.1010.5010.50-
27 May 202410.3010.3010.3010.3010.30-
24 May 202410.3010.4010.3010.4010.40-
23 May 202410.3010.9010.3010.5010.5050
22 May 202410.4010.6010.4010.6010.60-
21 May 202410.4010.7010.4010.7010.70-
20 May 202410.4010.7010.4010.7010.70-
17 May 202410.6010.8010.6010.7010.70-
16 May 202410.6010.9010.6010.8010.80-
15 May 20249.9510.709.9510.7010.70-
14 May 20249.8510.309.8510.3010.30-
13 May 20249.8510.209.8510.2010.20-
10 May 20249.9510.309.9510.3010.30-
09 May 202410.0010.3010.0010.3010.30-
08 May 20249.9510.309.9510.2010.20-
07 May 20249.8510.309.8510.3010.30-
06 May 20249.859.859.859.859.85-
03 May 20249.7510.209.7510.2010.20-
02 May 20249.5510.009.5510.0010.00-
30 Apr 20249.659.909.659.859.85-
29 Apr 20249.6510.309.659.909.90161
26 Apr 20249.509.859.509.859.85-
25 Apr 20249.509.759.509.709.70-
24 Apr 20249.759.959.759.859.85-
23 Apr 20249.5510.409.5510.4010.40482
22 Apr 20249.509.859.509.859.85-
19 Apr 20249.509.659.509.659.65-
18 Apr 20249.309.659.309.659.65-
17 Apr 20249.559.809.559.809.80-
16 Apr 20249.659.759.659.759.75-
15 Apr 20249.6510.109.6510.1010.10-
12 Apr 20249.7510.109.759.859.85-
11 Apr 20249.7510.309.7510.3010.3053
10 Apr 20249.8510.309.859.959.95-
09 Apr 20249.8510.009.8510.0010.00-
08 Apr 20249.7510.109.7510.1010.10-
05 Apr 20249.9510.109.9510.0010.00-
04 Apr 20249.8510.209.8510.2010.20-
03 Apr 20249.8510.309.8510.3010.301,794
02 Apr 202410.2010.4010.2010.2010.20-
28 Mar 202410.0010.4010.0010.4010.40-
27 Mar 202410.1010.3010.1010.3010.30-
26 Mar 202410.1010.4010.1010.4010.40-
25 Mar 202410.1010.4010.1010.4010.40-
22 Mar 20249.9510.409.9510.4010.40-
21 Mar 20249.7510.309.7510.2010.20-
20 Mar 20249.509.959.509.959.95-
19 Mar 20249.559.809.559.709.70-
18 Mar 20249.559.859.559.859.85-
15 Mar 20249.659.859.659.859.85-
14 Mar 20249.9510.109.859.859.85-
14 Mar 20240.191 Dividend
13 Mar 20249.9510.309.9510.2010.01300
12 Mar 202410.1010.4010.1010.2010.01-
11 Mar 202410.1010.4010.1010.3010.11-
08 Mar 20249.9510.409.9510.4010.21-
07 Mar 20249.8510.209.8510.2010.01-
06 Mar 20249.7510.209.7510.2010.01-
05 Mar 20249.7510.109.7510.009.81-
04 Mar 20249.7510.109.7510.109.91-
01 Mar 20249.5010.009.509.909.71-
29 Feb 20249.209.909.209.909.71-
28 Feb 20249.959.959.609.609.42251
27 Feb 20249.759.959.659.659.47250
26 Feb 20249.7510.009.7510.009.81-
23 Feb 20249.8510.109.8510.109.91-
22 Feb 20249.7510.109.7510.109.91-
21 Feb 20249.7510.009.7510.009.81-
20 Feb 20249.759.959.759.909.71-
19 Feb 20249.5510.009.559.909.71-
16 Feb 20249.409.759.409.759.57-
15 Feb 20249.209.559.209.559.37-
14 Feb 20249.209.509.209.509.32-
13 Feb 20249.509.659.459.459.2720
12 Feb 20249.409.759.409.709.52-
09 Feb 20249.559.809.559.709.52-
08 Feb 20249.509.809.509.809.62-
07 Feb 20249.759.909.759.909.71-
06 Feb 20249.659.909.659.909.71-
05 Feb 20249.7510.009.7510.009.81-
02 Feb 20249.7510.209.7510.109.91-
01 Feb 20249.9510.109.9510.109.91-
31 Jan 202410.2010.2010.2010.2010.01-
30 Jan 202410.2010.2010.2010.2010.01-
29 Jan 20249.859.859.859.859.67-
26 Jan 20249.809.809.809.809.62-
25 Jan 20249.709.709.709.709.52-
24 Jan 20249.809.809.809.809.62-
23 Jan 20249.809.809.809.809.62-
22 Jan 20249.809.809.809.809.62-
19 Jan 20249.559.559.559.559.37-
18 Jan 20249.559.559.559.559.37-
17 Jan 20249.559.559.559.559.37-
16 Jan 20249.859.859.859.859.67-
15 Jan 202410.2010.2010.2010.2010.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...