Severn Trent PLC (SVT1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:32PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | 500 |
| 03 Jul 2024 | 28.00 | 28.60 | 27.80 | 28.40 | 28.40 | - |
| 02 Jul 2024 | 28.00 | 28.00 | 27.40 | 27.60 | 27.60 | - |
| 01 Jul 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
| 28 Jun 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
| 27 Jun 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - |
| 26 Jun 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - |
| 25 Jun 2024 | 29.00 | 29.40 | 28.80 | 28.80 | 28.80 | - |
| 24 Jun 2024 | 29.20 | 29.20 | 28.60 | 29.00 | 29.00 | - |
| 21 Jun 2024 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - |
| 20 Jun 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - |
| 19 Jun 2024 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - |
| 18 Jun 2024 | 28.40 | 28.40 | 28.00 | 28.20 | 28.20 | - |
| 17 Jun 2024 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | - |
| 14 Jun 2024 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | - |
| 13 Jun 2024 | 28.40 | 29.60 | 28.00 | 29.60 | 29.60 | - |
| 12 Jun 2024 | 28.40 | 28.40 | 28.00 | 28.40 | 28.40 | - |
| 11 Jun 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - |
| 10 Jun 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - |
| 07 Jun 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - |
| 06 Jun 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| 05 Jun 2024 | 28.20 | 28.40 | 28.00 | 28.20 | 28.20 | - |
| 04 Jun 2024 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | - |
| 03 Jun 2024 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | - |
| 31 May 2024 | 27.60 | 28.00 | 27.20 | 28.00 | 28.00 | - |
| 30 May 2024 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - |
| 30 May 2024 | 0.701 Dividend | |||||
| 29 May 2024 | 28.40 | 28.40 | 27.80 | 27.80 | 27.10 | - |
| 28 May 2024 | 28.80 | 28.80 | 27.80 | 28.00 | 27.29 | - |
| 27 May 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.07 | - |
| 24 May 2024 | 29.00 | 29.00 | 28.40 | 28.60 | 27.88 | - |
| 23 May 2024 | 30.80 | 30.80 | 29.20 | 29.20 | 28.46 | - |
| 22 May 2024 | 30.60 | 31.20 | 30.20 | 30.60 | 29.83 | - |
| 21 May 2024 | 30.60 | 30.60 | 30.20 | 30.40 | 29.63 | - |
| 20 May 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 29.83 | - |
| 17 May 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.02 | - |
| 16 May 2024 | 30.80 | 30.80 | 30.20 | 30.20 | 29.44 | - |
| 15 May 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.02 | - |
| 14 May 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 29.63 | - |
| 13 May 2024 | 30.00 | 30.00 | 29.80 | 30.00 | 29.24 | - |
| 10 May 2024 | 30.20 | 30.40 | 29.80 | 29.80 | 29.05 | - |
| 09 May 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.24 | - |
| 08 May 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.05 | - |
| 07 May 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.05 | - |
| 06 May 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 28.85 | - |
| 03 May 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.46 | - |
| 02 May 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.07 | - |
| 30 Apr 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.07 | - |
| 29 Apr 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.07 | - |
| 26 Apr 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 27.88 | - |
| 25 Apr 2024 | 28.60 | 28.60 | 28.00 | 28.40 | 27.68 | - |
| 24 Apr 2024 | 29.00 | 29.00 | 28.40 | 28.60 | 27.88 | - |
| 23 Apr 2024 | 29.00 | 29.00 | 28.40 | 28.80 | 28.07 | - |
| 22 Apr 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.07 | - |
| 19 Apr 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 27.49 | - |
| 18 Apr 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 27.29 | - |
| 17 Apr 2024 | 27.40 | 27.80 | 27.00 | 27.60 | 26.90 | - |
| 16 Apr 2024 | 27.40 | 28.00 | 27.40 | 27.40 | 26.71 | - |
| 15 Apr 2024 | 28.00 | 28.00 | 27.60 | 27.60 | 26.90 | - |
| 12 Apr 2024 | 27.60 | 28.00 | 27.60 | 27.80 | 27.10 | - |
| 11 Apr 2024 | 27.40 | 27.60 | 27.20 | 27.60 | 26.90 | - |
| 10 Apr 2024 | 27.80 | 28.00 | 27.40 | 27.40 | 26.71 | - |
| 09 Apr 2024 | 27.40 | 27.80 | 27.40 | 27.60 | 26.90 | - |
| 08 Apr 2024 | 28.20 | 28.20 | 27.60 | 27.60 | 26.90 | - |
| 05 Apr 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 27.49 | - |
| 04 Apr 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.27 | - |
| 03 Apr 2024 | 29.00 | 29.00 | 28.60 | 28.80 | 28.07 | - |
| 02 Apr 2024 | 28.80 | 29.00 | 28.60 | 28.80 | 28.07 | - |
| 28 Mar 2024 | 29.46 | 29.46 | 28.84 | 28.84 | 28.11 | - |
| 27 Mar 2024 | 29.32 | 29.40 | 29.10 | 29.40 | 28.66 | - |
| 26 Mar 2024 | 29.74 | 29.74 | 29.36 | 29.40 | 28.66 | - |
| 25 Mar 2024 | 29.81 | 29.81 | 29.71 | 29.72 | 28.97 | - |
| 22 Mar 2024 | 29.55 | 29.84 | 29.55 | 29.80 | 29.05 | - |
| 21 Mar 2024 | 30.20 | 30.20 | 29.66 | 29.69 | 28.94 | - |
| 20 Mar 2024 | 29.16 | 29.95 | 29.16 | 29.95 | 29.19 | - |
| 19 Mar 2024 | 29.24 | 29.44 | 29.05 | 29.30 | 28.56 | - |
| 18 Mar 2024 | 30.18 | 30.18 | 29.16 | 29.25 | 28.51 | - |
| 15 Mar 2024 | 30.09 | 30.21 | 30.09 | 30.10 | 29.34 | - |
| 14 Mar 2024 | 29.93 | 30.07 | 29.93 | 30.07 | 29.31 | - |
| 13 Mar 2024 | 29.92 | 30.12 | 29.85 | 29.95 | 29.19 | - |
| 12 Mar 2024 | 30.56 | 30.61 | 29.87 | 29.87 | 29.12 | - |
| 11 Mar 2024 | 30.15 | 30.40 | 30.14 | 30.40 | 29.63 | - |
| 08 Mar 2024 | 30.18 | 30.29 | 29.88 | 30.19 | 29.43 | - |
| 07 Mar 2024 | 29.47 | 30.19 | 29.47 | 30.13 | 29.37 | - |
| 06 Mar 2024 | 29.25 | 29.70 | 29.25 | 29.58 | 28.83 | - |
| 05 Mar 2024 | 28.95 | 29.38 | 28.95 | 29.33 | 28.59 | - |
| 04 Mar 2024 | 29.22 | 29.27 | 28.88 | 29.02 | 28.29 | - |
| 01 Mar 2024 | 29.29 | 29.29 | 29.11 | 29.16 | 28.42 | - |
| 29 Feb 2024 | 29.06 | 29.49 | 29.06 | 29.16 | 28.42 | - |
| 28 Feb 2024 | 29.16 | 29.16 | 28.85 | 28.96 | 28.23 | - |
| 27 Feb 2024 | 28.74 | 29.14 | 28.74 | 29.14 | 28.41 | - |
| 26 Feb 2024 | 29.49 | 29.49 | 28.74 | 28.74 | 28.02 | - |
| 23 Feb 2024 | 29.59 | 29.59 | 29.43 | 29.56 | 28.81 | - |
| 22 Feb 2024 | 30.11 | 30.11 | 29.49 | 29.52 | 28.78 | - |
| 21 Feb 2024 | 29.91 | 30.05 | 29.85 | 29.86 | 29.11 | - |
| 20 Feb 2024 | 29.50 | 30.00 | 29.49 | 29.90 | 29.15 | - |
| 19 Feb 2024 | 29.61 | 29.74 | 29.58 | 29.58 | 28.83 | - |
| 16 Feb 2024 | 29.82 | 29.82 | 29.61 | 29.62 | 28.87 | - |
| 15 Feb 2024 | 29.21 | 29.76 | 29.13 | 29.75 | 29.00 | - |
| 14 Feb 2024 | 28.99 | 29.32 | 28.92 | 29.04 | 28.31 | - |
| *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.