Moneysupermarket.com Group PLC (39M.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:39PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.6000 | 2.6550 | 2.6000 | 2.6500 | 2.6500 | - |
| 08 May 2024 | 2.6300 | 2.6700 | 2.5950 | 2.6250 | 2.6250 | - |
| 07 May 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | - |
| 06 May 2024 | 2.6000 | 2.6050 | 2.6000 | 2.6000 | 2.6000 | - |
| 03 May 2024 | 2.5900 | 2.6450 | 2.5900 | 2.6400 | 2.6400 | - |
| 02 May 2024 | 2.4750 | 2.6100 | 2.4750 | 2.6100 | 2.6100 | - |
| 30 Apr 2024 | 2.4600 | 2.5050 | 2.4550 | 2.4800 | 2.4800 | - |
| 29 Apr 2024 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | - |
| 26 Apr 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4750 | 2.4750 | - |
| 25 Apr 2024 | 2.4400 | 2.4850 | 2.4350 | 2.4400 | 2.4400 | - |
| 24 Apr 2024 | 2.4450 | 2.4800 | 2.4450 | 2.4650 | 2.4650 | - |
| 23 Apr 2024 | 2.4150 | 2.4650 | 2.4150 | 2.4650 | 2.4650 | - |
| 22 Apr 2024 | 2.4050 | 2.4400 | 2.4050 | 2.4400 | 2.4400 | - |
| 19 Apr 2024 | 2.4200 | 2.4550 | 2.4200 | 2.4400 | 2.4400 | - |
| 18 Apr 2024 | 2.3950 | 2.4200 | 2.3950 | 2.4000 | 2.4000 | - |
| 17 Apr 2024 | 2.4450 | 2.4550 | 2.4250 | 2.4550 | 2.4550 | - |
| 16 Apr 2024 | 2.4850 | 2.5100 | 2.4700 | 2.4850 | 2.4850 | - |
| 15 Apr 2024 | 2.5650 | 2.6050 | 2.5600 | 2.5750 | 2.5750 | - |
| 12 Apr 2024 | 2.5650 | 2.6200 | 2.5650 | 2.5900 | 2.5900 | - |
| 11 Apr 2024 | 2.4700 | 2.5850 | 2.4700 | 2.5850 | 2.5850 | - |
| 10 Apr 2024 | 2.4500 | 2.4950 | 2.4500 | 2.4800 | 2.4800 | - |
| 09 Apr 2024 | 2.5100 | 2.5350 | 2.5100 | 2.5100 | 2.5100 | - |
| 08 Apr 2024 | 2.4850 | 2.5100 | 2.4850 | 2.5000 | 2.5000 | - |
| 05 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 04 Apr 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| 03 Apr 2024 | 2.4850 | 2.5200 | 2.4850 | 2.5200 | 2.5200 | - |
| 02 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 28 Mar 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | - |
| 28 Mar 2024 | 0.089 Dividend | |||||
| 27 Mar 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6200 | 2.5310 | - |
| 26 Mar 2024 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | 2.5310 | - |
| 25 Mar 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.4924 | - |
| 22 Mar 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.5117 | - |
| 21 Mar 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.5503 | - |
| 20 Mar 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.5503 | - |
| 19 Mar 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6400 | 2.5503 | - |
| 18 Mar 2024 | 2.6800 | 2.7200 | 2.6600 | 2.6600 | 2.5696 | - |
| 15 Mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7200 | 2.6276 | - |
| 14 Mar 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7200 | 2.6276 | - |
| 13 Mar 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7600 | 2.6662 | - |
| 12 Mar 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | 2.6469 | - |
| 11 Mar 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7400 | 2.6469 | - |
| 08 Mar 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.6469 | - |
| 07 Mar 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | 2.6662 | - |
| 06 Mar 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | 2.6662 | - |
| 05 Mar 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.6662 | - |
| 04 Mar 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7600 | 2.6662 | - |
| 01 Mar 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.7242 | - |
| 29 Feb 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8200 | 2.7242 | - |
| 28 Feb 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8400 | 2.7435 | - |
| 27 Feb 2024 | 2.8200 | 2.8600 | 2.7800 | 2.8600 | 2.7628 | - |
| 26 Feb 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8400 | 2.7435 | - |
| 23 Feb 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8400 | 2.7435 | - |
| 22 Feb 2024 | 2.7200 | 2.8800 | 2.7200 | 2.8800 | 2.7822 | - |
| 21 Feb 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.6662 | - |
| 20 Feb 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | 2.6662 | - |
| 19 Feb 2024 | 2.8400 | 2.9000 | 2.7800 | 2.8800 | 2.7822 | - |
| 16 Feb 2024 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | 2.7822 | - |
| 15 Feb 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.7822 | - |
| 14 Feb 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.7628 | - |
| 13 Feb 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8200 | 2.7242 | - |
| 12 Feb 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.7435 | - |
| 09 Feb 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.7242 | - |
| 08 Feb 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8200 | 2.7242 | - |
| 07 Feb 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8600 | 2.7628 | - |
| 06 Feb 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.7435 | - |
| 05 Feb 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8600 | 2.7628 | - |
| 02 Feb 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.7628 | - |
| 01 Feb 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9000 | 2.8015 | - |
| 31 Jan 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9000 | 2.8015 | - |
| 30 Jan 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9400 | 2.8401 | - |
| 29 Jan 2024 | 2.9200 | 2.9800 | 2.9200 | 2.9400 | 2.8401 | - |
| 26 Jan 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9600 | 2.8595 | 464 |
| 25 Jan 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.8208 | - |
| 24 Jan 2024 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | 2.7049 | - |
| 23 Jan 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8000 | 2.7049 | - |
| 22 Jan 2024 | 2.7600 | 2.8200 | 2.7400 | 2.8000 | 2.7049 | - |
| 19 Jan 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7800 | 2.6856 | - |
| 18 Jan 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8000 | 2.7049 | - |
| 17 Jan 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8200 | 2.7242 | - |
| 16 Jan 2024 | 3.0200 | 3.0200 | 2.8000 | 2.8200 | 2.7242 | - |
| 15 Jan 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 2.9174 | - |
| 12 Jan 2024 | 3.0600 | 3.1000 | 3.0600 | 3.0600 | 2.9561 | - |
| 11 Jan 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1400 | 3.0333 | - |
| 10 Jan 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1200 | 3.0140 | - |
| 09 Jan 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1400 | 3.0333 | - |
| 08 Jan 2024 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | 3.0333 | - |
| 05 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0333 | - |
| 04 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9947 | - |
| 03 Jan 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 2.9754 | - |
| 02 Jan 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1400 | 3.0333 | - |
| 29 Dec 2023 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.0527 | - |
| 28 Dec 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.0333 | - |
| 27 Dec 2023 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 2.9947 | - |
| 22 Dec 2023 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 2.9947 | - |
| 21 Dec 2023 | 3.0600 | 3.1000 | 3.0200 | 3.0800 | 2.9754 | - |
| 20 Dec 2023 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 2.9754 | - |
| 19 Dec 2023 | 2.9600 | 3.0400 | 2.9600 | 3.0200 | 2.9174 | - |
| 18 Dec 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.8981 | - |
| 15 Dec 2023 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 2.9367 | - |
| *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.