10J.F - Howden Joinery Group Plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20196.286.286.286.286.28700
Sep 13, 20196.056.056.056.056.05-
Sep 12, 20196.106.106.106.106.10-
Sep 11, 20196.106.106.106.106.10-
Sep 10, 20196.106.106.106.106.10-
Sep 09, 20196.126.126.126.126.12-
Sep 06, 20196.236.236.236.236.23-
Sep 05, 2019------
Sep 04, 20195.975.975.975.975.97-
Sep 03, 20195.955.955.955.955.95-
Sep 02, 20195.945.965.945.965.96700
Aug 30, 20195.875.875.875.875.87-
Aug 29, 20195.765.765.765.765.76-
Aug 28, 20195.905.905.905.905.90-
Aug 27, 20195.935.935.935.935.93-
Aug 26, 20195.935.935.935.935.93-
Aug 23, 20195.935.935.935.935.93-
Aug 22, 20195.845.845.845.845.84-
Aug 21, 20195.775.775.775.775.77-
Aug 20, 20195.795.795.795.795.79-
Aug 19, 20195.645.645.645.645.64-
Aug 16, 20195.575.575.575.575.57-
Aug 15, 20195.595.595.595.595.59-
Aug 14, 20195.705.705.705.705.70-
Aug 13, 20195.625.625.625.625.62-
Aug 12, 20195.635.635.635.635.63-
Aug 09, 20195.745.745.745.745.74-
Aug 08, 20195.665.665.665.665.66-
Aug 07, 20195.665.665.665.665.66250
Aug 06, 20195.675.675.675.675.67-
Aug 05, 20195.855.855.855.855.85-
Aug 02, 20196.026.026.026.026.02-
Aug 01, 20196.086.086.086.086.08-
Jul 31, 20196.176.176.176.176.17-
Jul 30, 20196.226.226.226.226.22-
Jul 29, 20196.286.286.286.286.28-
Jul 26, 20196.166.166.166.166.16-
Jul 25, 20195.675.675.675.675.67-
Jul 24, 20195.525.645.525.645.642,512
Jul 23, 20195.525.525.525.525.52-
Jul 22, 20195.505.505.505.505.50-
Jul 19, 20195.425.425.425.425.42-
Jul 18, 20195.485.485.485.485.48-
Jul 17, 20195.415.415.415.415.41-
Jul 16, 20195.505.505.505.505.50300
Jul 15, 20195.385.385.385.385.38-
Jul 12, 20195.335.335.335.335.33-
Jul 11, 20195.305.305.305.305.30-
Jul 10, 20195.575.575.575.575.57-
Jul 09, 20195.555.555.555.555.55-
Jul 08, 20195.575.575.555.555.55200
Jul 05, 20195.665.665.665.665.66-
Jul 04, 20195.675.675.675.675.67-
Jul 03, 20195.645.645.645.645.64-
Jul 02, 20195.735.735.735.735.73-
Jul 01, 20195.675.675.675.675.67-
Jun 28, 20195.605.605.605.605.60-
Jun 27, 20195.615.615.615.615.61-
Jun 26, 20195.585.585.585.585.58-
Jun 25, 20195.615.615.615.615.61-
Jun 24, 20195.605.605.605.605.60-
Jun 21, 20195.635.635.635.635.63-
Jun 20, 20195.645.645.645.645.64-
Jun 19, 20195.715.715.715.715.71-
Jun 18, 20195.635.635.635.635.63-
Jun 17, 20195.605.605.605.605.60-
Jun 14, 20195.605.605.605.605.60-
Jun 13, 20195.665.665.665.665.66-
Jun 12, 20195.635.635.635.635.63-
Jun 11, 20195.625.625.625.625.62-
Jun 07, 20195.645.645.645.645.64-
Jun 06, 20195.765.765.765.765.76-
Jun 05, 20195.715.715.715.715.71-
Jun 04, 20195.625.625.625.625.62-
Jun 03, 20195.685.685.685.685.68-
May 31, 20195.745.745.745.745.74-
May 30, 20195.625.625.625.625.62-
May 29, 20195.655.655.655.655.65-
May 28, 20195.585.585.585.585.58-
May 27, 20195.595.595.595.595.59-
May 24, 20195.575.575.575.575.57-
May 23, 20195.735.735.735.735.73-
May 23, 20190.079 Dividend
May 22, 20195.865.865.865.865.78-
May 21, 20195.835.835.835.835.76-
May 20, 20195.985.985.985.985.90-
May 17, 20196.006.006.006.005.92-
May 16, 20195.955.955.955.955.87-
May 15, 20196.006.006.006.005.92-
May 14, 20195.955.955.955.955.87-
May 13, 20196.006.006.006.005.92-
May 10, 20196.006.006.006.005.92-
May 09, 20196.066.066.066.065.98-
May 08, 20196.066.066.066.065.98-
May 07, 20196.156.156.156.156.07-
May 06, 20196.166.166.166.166.08-
May 03, 20196.026.026.026.025.94-
May 02, 20195.855.855.855.855.77-
Apr 30, 20195.905.905.905.905.82-
Apr 29, 20195.915.915.915.915.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...