Ibstock PLC (2I5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | - |
| 02 May 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | - |
| 30 Apr 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | - |
| 29 Apr 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | - |
| 26 Apr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | - |
| 25 Apr 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | - |
| 24 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | - |
| 23 Apr 2024 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | - |
| 22 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | - |
| 19 Apr 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | - |
| 18 Apr 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | - |
| 17 Apr 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | - |
| 16 Apr 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | - |
| 15 Apr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | - |
| 12 Apr 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | - |
| 11 Apr 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | - |
| 10 Apr 2024 | 1.6800 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | - |
| 09 Apr 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | - |
| 08 Apr 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | - |
| 05 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 04 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 28 Mar 2024 | 1.7010 | 1.7290 | 1.7010 | 1.7160 | 1.7160 | - |
| 27 Mar 2024 | 1.6920 | 1.7240 | 1.6830 | 1.7240 | 1.7240 | - |
| 26 Mar 2024 | 1.6720 | 1.7010 | 1.6720 | 1.7010 | 1.7010 | - |
| 25 Mar 2024 | 1.6930 | 1.7040 | 1.6800 | 1.6900 | 1.6900 | - |
| 22 Mar 2024 | 1.6780 | 1.7230 | 1.6590 | 1.7080 | 1.7080 | - |
| 21 Mar 2024 | 1.6620 | 1.7070 | 1.6620 | 1.6880 | 1.6880 | - |
| 20 Mar 2024 | 1.6320 | 1.6940 | 1.6320 | 1.6910 | 1.6910 | - |
| 19 Mar 2024 | 1.6900 | 1.6940 | 1.6600 | 1.6640 | 1.6640 | - |
| 18 Mar 2024 | 1.6930 | 1.7210 | 1.6930 | 1.7110 | 1.7110 | - |
| 15 Mar 2024 | 1.6850 | 1.7300 | 1.6850 | 1.7300 | 1.7300 | - |
| 14 Mar 2024 | 1.6970 | 1.7430 | 1.6740 | 1.7360 | 1.7360 | - |
| 13 Mar 2024 | 1.6930 | 1.7210 | 1.6930 | 1.7210 | 1.7210 | - |
| 12 Mar 2024 | 1.6790 | 1.7040 | 1.6790 | 1.6990 | 1.6990 | - |
| 11 Mar 2024 | 1.6840 | 1.7020 | 1.6840 | 1.6990 | 1.6990 | - |
| 08 Mar 2024 | 1.7020 | 1.7020 | 1.6840 | 1.7000 | 1.7000 | - |
| 07 Mar 2024 | 1.7110 | 1.7570 | 1.7110 | 1.7550 | 1.7550 | - |
| 06 Mar 2024 | 1.7910 | 1.8190 | 1.7400 | 1.7790 | 1.7790 | - |
| 05 Mar 2024 | 1.8050 | 1.8300 | 1.8050 | 1.8290 | 1.8290 | - |
| 04 Mar 2024 | 1.8350 | 1.8500 | 1.8280 | 1.8280 | 1.8280 | - |
| 01 Mar 2024 | 1.8090 | 1.8470 | 1.7990 | 1.8400 | 1.8400 | - |
| 29 Feb 2024 | 1.8070 | 1.8580 | 1.8070 | 1.8480 | 1.8480 | - |
| 28 Feb 2024 | 1.8450 | 1.8560 | 1.8260 | 1.8260 | 1.8260 | - |
| 27 Feb 2024 | 1.8460 | 1.8600 | 1.8460 | 1.8540 | 1.8540 | - |
| 26 Feb 2024 | 1.8350 | 1.8700 | 1.8340 | 1.8700 | 1.8700 | - |
| 23 Feb 2024 | 1.8890 | 1.8940 | 1.8560 | 1.8560 | 1.8560 | - |
| 22 Feb 2024 | 1.8430 | 1.9000 | 1.8430 | 1.9000 | 1.9000 | - |
| 21 Feb 2024 | 1.8390 | 1.8740 | 1.8390 | 1.8560 | 1.8560 | - |
| 20 Feb 2024 | 1.8370 | 1.8680 | 1.8340 | 1.8680 | 1.8680 | - |
| 19 Feb 2024 | 1.8040 | 1.8580 | 1.7870 | 1.8580 | 1.8580 | - |
| 16 Feb 2024 | 1.7520 | 1.8150 | 1.7520 | 1.8150 | 1.8150 | - |
| 15 Feb 2024 | 1.7350 | 1.7770 | 1.7340 | 1.7770 | 1.7770 | - |
| 14 Feb 2024 | 1.7320 | 1.7670 | 1.7290 | 1.7650 | 1.7650 | - |
| 13 Feb 2024 | 1.7550 | 1.7810 | 1.7550 | 1.7800 | 1.7800 | - |
| 12 Feb 2024 | 1.7440 | 1.7770 | 1.7440 | 1.7770 | 1.7770 | - |
| 09 Feb 2024 | 1.7350 | 1.7690 | 1.7160 | 1.7690 | 1.7690 | - |
| 08 Feb 2024 | 1.6890 | 1.7420 | 1.6890 | 1.7310 | 1.7310 | - |
| 07 Feb 2024 | 1.7080 | 1.7260 | 1.7080 | 1.7150 | 1.7150 | - |
| 06 Feb 2024 | 1.7050 | 1.7290 | 1.7050 | 1.7290 | 1.7290 | - |
| 05 Feb 2024 | 1.7210 | 1.7520 | 1.7210 | 1.7370 | 1.7370 | - |
| 02 Feb 2024 | 1.7050 | 1.7530 | 1.7050 | 1.7530 | 1.7530 | - |
| 01 Feb 2024 | 1.7350 | 1.7450 | 1.7270 | 1.7450 | 1.7450 | - |
| 31 Jan 2024 | 1.7550 | 1.7610 | 1.7540 | 1.7580 | 1.7580 | - |
| 30 Jan 2024 | 1.7480 | 1.7810 | 1.7480 | 1.7660 | 1.7660 | - |
| 29 Jan 2024 | 1.7550 | 1.7680 | 1.7550 | 1.7680 | 1.7680 | - |
| 26 Jan 2024 | 1.7340 | 1.7670 | 1.7340 | 1.7670 | 1.7670 | - |
| 25 Jan 2024 | 1.7130 | 1.7330 | 1.7130 | 1.7280 | 1.7280 | - |
| 24 Jan 2024 | 1.6770 | 1.7250 | 1.6770 | 1.7250 | 1.7250 | - |
| 23 Jan 2024 | 1.6740 | 1.7140 | 1.6740 | 1.7090 | 1.7090 | - |
| 22 Jan 2024 | 1.6070 | 1.6730 | 1.6070 | 1.6730 | 1.6730 | - |
| 19 Jan 2024 | 1.5930 | 1.6350 | 1.5910 | 1.6170 | 1.6170 | - |
| 18 Jan 2024 | 1.5510 | 1.6020 | 1.5510 | 1.5990 | 1.5990 | - |
| 17 Jan 2024 | 1.5960 | 1.5960 | 1.5260 | 1.5690 | 1.5690 | - |
| 16 Jan 2024 | 1.5910 | 1.6220 | 1.5910 | 1.6210 | 1.6210 | - |
| 15 Jan 2024 | 1.6280 | 1.6280 | 1.6050 | 1.6050 | 1.6050 | - |
| 12 Jan 2024 | 1.5820 | 1.6300 | 1.5820 | 1.6260 | 1.6260 | - |
| 11 Jan 2024 | 1.6240 | 1.6450 | 1.6240 | 1.6450 | 1.6450 | - |
| 10 Jan 2024 | 1.6310 | 1.6390 | 1.6310 | 1.6370 | 1.6370 | - |
| 09 Jan 2024 | 1.6430 | 1.6560 | 1.6430 | 1.6540 | 1.6540 | - |
| 08 Jan 2024 | 1.6220 | 1.6560 | 1.6220 | 1.6560 | 1.6560 | - |
| 05 Jan 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 04 Jan 2024 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
| 03 Jan 2024 | 1.6540 | 1.6740 | 1.6540 | 1.6660 | 1.6660 | - |
| 02 Jan 2024 | 1.6850 | 1.7120 | 1.6710 | 1.6860 | 1.6860 | - |
| 29 Dec 2023 | 1.6760 | 1.7020 | 1.6760 | 1.7020 | 1.7020 | - |
| 28 Dec 2023 | 1.6760 | 1.6840 | 1.6760 | 1.6790 | 1.6790 | - |
| 27 Dec 2023 | 1.6650 | 1.6940 | 1.6650 | 1.6940 | 1.6940 | - |
| 22 Dec 2023 | 1.6580 | 1.6890 | 1.6580 | 1.6890 | 1.6890 | - |
| 21 Dec 2023 | 1.6430 | 1.6730 | 1.6430 | 1.6660 | 1.6660 | - |
| 20 Dec 2023 | 1.6420 | 1.6740 | 1.6380 | 1.6710 | 1.6710 | - |
| 19 Dec 2023 | 1.6370 | 1.6730 | 1.6360 | 1.6610 | 1.6610 | - |
| 18 Dec 2023 | 1.6460 | 1.6550 | 1.6400 | 1.6450 | 1.6450 | - |
| 15 Dec 2023 | 1.6260 | 1.6650 | 1.6260 | 1.6650 | 1.6650 | - |
| 14 Dec 2023 | 1.5550 | 1.6470 | 1.5550 | 1.6370 | 1.6370 | - |
| 13 Dec 2023 | 1.5430 | 1.5750 | 1.5430 | 1.5720 | 1.5720 | - |
| 12 Dec 2023 | 1.5550 | 1.5860 | 1.5540 | 1.5540 | 1.5540 | - |
| 11 Dec 2023 | 1.5480 | 1.6690 | 1.5480 | 1.5750 | 1.5750 | - |
| 08 Dec 2023 | 1.5510 | 1.5680 | 1.5510 | 1.5600 | 1.5600 | - |
| *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.