Publicis Groupe SA (PU4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 95.06 | 97.46 | 95.06 | 97.10 | 97.10 | - |
| 03 Oct 2024 | 96.98 | 96.98 | 95.00 | 95.00 | 95.00 | - |
| 02 Oct 2024 | 96.90 | 97.62 | 96.68 | 97.34 | 97.34 | - |
| 01 Oct 2024 | 98.54 | 98.84 | 96.72 | 97.00 | 97.00 | - |
| 30 Sept 2024 | 100.75 | 100.75 | 98.14 | 98.36 | 98.36 | - |
| 27 Sept 2024 | 102.30 | 102.30 | 100.50 | 100.65 | 100.65 | - |
| 26 Sept 2024 | 101.25 | 102.30 | 101.05 | 102.30 | 102.30 | - |
| 25 Sept 2024 | 98.04 | 100.25 | 98.04 | 100.10 | 100.10 | - |
| 24 Sept 2024 | 101.00 | 101.25 | 98.48 | 98.54 | 98.54 | - |
| 23 Sept 2024 | 99.42 | 100.60 | 98.94 | 100.60 | 100.60 | - |
| 20 Sept 2024 | 99.40 | 100.85 | 99.12 | 99.34 | 99.34 | - |
| 19 Sept 2024 | 98.10 | 100.05 | 98.10 | 99.82 | 99.82 | - |
| 18 Sept 2024 | 97.38 | 97.90 | 96.72 | 97.42 | 97.42 | - |
| 17 Sept 2024 | 97.12 | 97.88 | 97.12 | 97.20 | 97.20 | - |
| 16 Sept 2024 | 96.26 | 97.08 | 96.02 | 97.08 | 97.08 | - |
| 13 Sept 2024 | 95.54 | 96.88 | 95.54 | 96.40 | 96.40 | - |
| 12 Sept 2024 | 96.06 | 96.28 | 95.22 | 95.50 | 95.50 | - |
| 11 Sept 2024 | 94.88 | 95.66 | 94.46 | 95.66 | 95.66 | - |
| 10 Sept 2024 | 95.40 | 96.18 | 94.58 | 95.10 | 95.10 | - |
| 09 Sept 2024 | 95.40 | 96.06 | 95.34 | 95.76 | 95.76 | - |
| 06 Sept 2024 | 96.02 | 96.70 | 94.88 | 95.00 | 95.00 | - |
| 05 Sept 2024 | 95.38 | 96.62 | 95.36 | 96.00 | 96.00 | - |
| 04 Sept 2024 | 95.64 | 95.98 | 94.94 | 95.42 | 95.42 | - |
| 03 Sept 2024 | 98.42 | 98.62 | 96.18 | 96.18 | 96.18 | - |
| 02 Sept 2024 | 99.50 | 99.50 | 98.30 | 98.52 | 98.52 | - |
| 30 Aug 2024 | 99.60 | 100.20 | 99.18 | 99.58 | 99.58 | - |
| 29 Aug 2024 | 98.90 | 99.96 | 98.90 | 99.34 | 99.34 | - |
| 28 Aug 2024 | 97.98 | 98.98 | 97.76 | 98.98 | 98.98 | - |
| 27 Aug 2024 | 97.34 | 97.88 | 96.84 | 97.84 | 97.84 | - |
| 26 Aug 2024 | 96.54 | 97.30 | 96.54 | 97.28 | 97.28 | - |
| 23 Aug 2024 | 95.02 | 96.60 | 95.00 | 96.60 | 96.60 | - |
| 22 Aug 2024 | 94.96 | 95.62 | 94.68 | 94.68 | 94.68 | - |
| 21 Aug 2024 | 94.60 | 95.06 | 94.60 | 95.04 | 95.04 | - |
| 20 Aug 2024 | 94.44 | 95.16 | 94.26 | 94.56 | 94.56 | - |
| 19 Aug 2024 | 94.44 | 94.74 | 94.20 | 94.38 | 94.38 | - |
| 16 Aug 2024 | 93.42 | 94.56 | 93.18 | 94.46 | 94.46 | - |
| 15 Aug 2024 | 92.32 | 93.38 | 91.96 | 93.18 | 93.18 | - |
| 14 Aug 2024 | 91.74 | 92.06 | 91.54 | 92.04 | 92.04 | - |
| 13 Aug 2024 | 91.64 | 91.64 | 91.14 | 91.58 | 91.58 | - |
| 12 Aug 2024 | 91.22 | 91.72 | 90.78 | 91.44 | 91.44 | - |
| 09 Aug 2024 | 90.80 | 91.66 | 90.54 | 91.18 | 91.18 | - |
| 08 Aug 2024 | 90.26 | 91.10 | 90.08 | 91.02 | 91.02 | - |
| 07 Aug 2024 | 90.98 | 91.08 | 89.78 | 89.96 | 89.96 | - |
| 06 Aug 2024 | 89.04 | 91.06 | 89.04 | 90.62 | 90.62 | - |
| 05 Aug 2024 | 89.02 | 89.24 | 87.28 | 88.88 | 88.88 | - |
| 02 Aug 2024 | 93.82 | 93.96 | 90.90 | 91.20 | 91.20 | - |
| 01 Aug 2024 | 96.56 | 96.56 | 94.52 | 94.76 | 94.76 | - |
| 31 Jul 2024 | 97.72 | 97.92 | 96.62 | 96.66 | 96.66 | - |
| 30 Jul 2024 | 98.26 | 98.26 | 96.70 | 96.74 | 96.74 | - |
| 29 Jul 2024 | 98.44 | 98.74 | 97.90 | 98.40 | 98.40 | - |
| 26 Jul 2024 | 97.58 | 98.38 | 96.78 | 98.22 | 98.22 | - |
| 25 Jul 2024 | 97.02 | 97.98 | 95.80 | 97.64 | 97.64 | - |
| 24 Jul 2024 | 97.68 | 98.88 | 97.40 | 97.68 | 97.68 | - |
| 23 Jul 2024 | 99.22 | 99.24 | 97.90 | 97.96 | 97.96 | - |
| 22 Jul 2024 | 99.14 | 99.56 | 98.60 | 99.56 | 99.56 | - |
| 19 Jul 2024 | 99.92 | 100.30 | 97.66 | 98.64 | 98.64 | - |
| 18 Jul 2024 | 99.50 | 103.80 | 99.48 | 99.76 | 99.76 | - |
| 17 Jul 2024 | 98.42 | 98.42 | 96.98 | 96.98 | 96.98 | - |
| 16 Jul 2024 | 98.18 | 99.00 | 98.16 | 99.00 | 99.00 | - |
| 15 Jul 2024 | 98.90 | 99.60 | 98.38 | 98.40 | 98.40 | - |
| 12 Jul 2024 | 98.22 | 99.42 | 98.22 | 99.12 | 99.12 | - |
| 11 Jul 2024 | 98.36 | 98.82 | 97.98 | 98.06 | 98.06 | - |
| 10 Jul 2024 | 100.10 | 100.40 | 99.14 | 99.34 | 99.34 | - |
| 09 Jul 2024 | 100.50 | 100.50 | 99.56 | 100.20 | 100.20 | - |
| 08 Jul 2024 | 100.45 | 102.65 | 100.45 | 100.50 | 100.50 | - |
| 05 Jul 2024 | 101.10 | 101.65 | 99.86 | 100.90 | 100.90 | - |
| 04 Jul 2024 | 99.70 | 101.45 | 99.70 | 101.05 | 101.05 | - |
| 03 Jul 2024 | 98.84 | 99.66 | 97.94 | 99.66 | 99.66 | - |
| 02 Jul 2024 | 96.86 | 98.38 | 96.32 | 98.38 | 98.38 | - |
| 01 Jul 2024 | 98.30 | 99.58 | 97.20 | 97.20 | 97.20 | - |
| 01 Jul 2024 | 3.4 Dividend | |||||
| 28 Jun 2024 | 101.05 | 101.05 | 98.64 | 98.64 | 95.24 | - |
| 27 Jun 2024 | 102.80 | 103.00 | 100.60 | 100.75 | 97.28 | - |
| 26 Jun 2024 | 104.65 | 104.65 | 102.25 | 102.65 | 99.11 | - |
| 25 Jun 2024 | 103.50 | 104.25 | 103.50 | 104.15 | 100.56 | - |
| 24 Jun 2024 | 102.00 | 103.85 | 102.00 | 103.55 | 99.98 | - |
| 21 Jun 2024 | 102.10 | 102.85 | 101.05 | 101.75 | 98.24 | - |
| 20 Jun 2024 | 101.25 | 102.50 | 101.25 | 102.15 | 98.63 | - |
| 19 Jun 2024 | 99.72 | 101.30 | 99.72 | 100.95 | 97.47 | - |
| 18 Jun 2024 | 99.30 | 99.80 | 98.98 | 99.60 | 96.17 | - |
| 17 Jun 2024 | 98.14 | 99.28 | 98.06 | 98.94 | 95.53 | - |
| 14 Jun 2024 | 101.50 | 101.50 | 97.64 | 97.64 | 94.27 | - |
| 13 Jun 2024 | 102.60 | 102.75 | 100.85 | 101.40 | 97.90 | - |
| 12 Jun 2024 | 101.50 | 102.95 | 101.05 | 102.65 | 99.11 | - |
| 11 Jun 2024 | 102.60 | 103.05 | 100.90 | 101.00 | 97.52 | - |
| 10 Jun 2024 | 102.50 | 102.75 | 101.70 | 102.45 | 98.92 | - |
| 07 Jun 2024 | 102.50 | 103.45 | 101.45 | 103.10 | 99.55 | - |
| 06 Jun 2024 | 102.35 | 102.95 | 101.95 | 102.60 | 99.06 | - |
| 05 Jun 2024 | 103.60 | 103.60 | 102.45 | 102.95 | 99.40 | - |
| 04 Jun 2024 | 104.55 | 104.55 | 102.25 | 103.25 | 99.69 | - |
| 03 Jun 2024 | 103.70 | 104.85 | 103.70 | 104.65 | 101.04 | - |
| 31 May 2024 | 103.60 | 104.15 | 102.70 | 103.20 | 99.64 | - |
| 30 May 2024 | 103.65 | 104.00 | 103.25 | 103.25 | 99.69 | - |
| 29 May 2024 | 106.45 | 106.45 | 103.95 | 104.15 | 100.56 | - |
| 28 May 2024 | 106.95 | 107.40 | 106.35 | 106.70 | 103.02 | - |
| 27 May 2024 | 106.50 | 106.95 | 106.20 | 106.90 | 103.22 | - |
| 24 May 2024 | 106.25 | 107.00 | 106.00 | 106.45 | 102.78 | - |
| 23 May 2024 | 105.30 | 107.05 | 105.30 | 106.30 | 102.64 | - |
| 22 May 2024 | 106.40 | 106.40 | 103.95 | 104.80 | 101.19 | - |
| 21 May 2024 | 106.20 | 106.50 | 105.85 | 106.40 | 102.73 | - |
| *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.