Schroders PLC (PYXB.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 04 Jul 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 03 Jul 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 02 Jul 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 01 Jul 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 28 Jun 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 27 Jun 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 26 Jun 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 25 Jun 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 24 Jun 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 21 Jun 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 20 Jun 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 19 Jun 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 18 Jun 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 17 Jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 14 Jun 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 13 Jun 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 12 Jun 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 11 Jun 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 10 Jun 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 07 Jun 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 06 Jun 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 05 Jun 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 04 Jun 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 03 Jun 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 31 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 30 May 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 29 May 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 28 May 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 27 May 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 24 May 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 23 May 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 22 May 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 21 May 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 20 May 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 17 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 16 May 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 15 May 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 14 May 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 13 May 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 10 May 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 09 May 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 08 May 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 07 May 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 06 May 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 03 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 02 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 30 Apr 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
| 29 Apr 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 26 Apr 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 25 Apr 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 24 Apr 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 23 Apr 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 22 Apr 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 19 Apr 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| 18 Apr 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 17 Apr 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 16 Apr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 15 Apr 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 12 Apr 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 11 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 10 Apr 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 09 Apr 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 08 Apr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 05 Apr 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 04 Apr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 03 Apr 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 02 Apr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 28 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 27 Mar 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 26 Mar 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 25 Mar 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 22 Mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 21 Mar 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 21 Mar 2024 | 0.15 Dividend | |||||
| 20 Mar 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.2840 | - |
| 19 Mar 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.3255 | - |
| 18 Mar 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.4396 | - |
| 15 Mar 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.3854 | - |
| 14 Mar 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.4212 | - |
| 13 Mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.4502 | - |
| 12 Mar 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.4376 | - |
| 11 Mar 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.4086 | - |
| 08 Mar 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.4647 | - |
| 07 Mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.4386 | - |
| 06 Mar 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.3816 | - |
| 05 Mar 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.3294 | - |
| 04 Mar 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.4685 | - |
| 01 Mar 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.4598 | - |
| 29 Feb 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.3217 | - |
| 28 Feb 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.3941 | - |
| 27 Feb 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.3806 | - |
| 26 Feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.4850 | - |
| 23 Feb 2024 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.5632 | - |
| 22 Feb 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.5806 | - |
| 21 Feb 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.4975 | - |
| 20 Feb 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.5487 | - |
| 19 Feb 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.6202 | - |
| 16 Feb 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.5970 | - |
| 15 Feb 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.5178 | - |
| *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.