5PL.SG - Grupa Azoty S.A. Inhaber-Aktien

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20197.577.577.577.577.57-
Nov 14, 20197.887.887.887.887.88-
Nov 13, 20198.048.048.048.048.04-
Nov 12, 20198.028.028.028.028.02-
Nov 11, 20198.038.038.038.038.03-
Nov 08, 20198.098.098.078.078.07-
Nov 07, 20198.138.208.138.208.20-
Nov 06, 20198.158.268.158.268.26-
Nov 05, 20198.068.158.068.158.15-
Nov 04, 20197.887.887.767.767.76-
Nov 01, 20197.867.887.867.887.88-
Oct 31, 20197.828.057.827.967.96-
Oct 30, 20197.447.897.447.867.86-
Oct 29, 20197.417.577.417.537.53-
Oct 28, 20197.627.707.417.417.41-
Oct 25, 20197.617.727.617.627.62-
Oct 24, 20197.647.717.617.617.61-
Oct 23, 20197.627.727.627.647.64-
Oct 22, 20197.647.747.617.617.61-
Oct 21, 20197.768.017.647.647.64-
Oct 18, 20197.537.827.537.797.79-
Oct 17, 20197.207.567.207.567.56-
Oct 16, 20197.047.247.047.247.24-
Oct 15, 20196.867.076.867.077.07-
Oct 14, 20196.846.976.846.926.92-
Oct 11, 20196.727.206.726.846.84-
Oct 10, 20197.057.126.836.836.83-
Oct 09, 20196.947.076.947.077.07-
Oct 08, 20196.896.996.896.936.93-
Oct 07, 20196.957.016.917.017.01-
Oct 04, 20196.977.096.936.956.95-
Oct 02, 20197.257.256.957.087.08-
Oct 01, 20197.327.367.287.287.28-
Sep 30, 20197.427.427.287.327.32-
Sep 27, 20197.207.427.187.417.41-
Sep 26, 20197.237.397.207.207.20-
Sep 25, 20197.457.457.227.237.23-
Sep 24, 20197.517.547.517.517.51-
Sep 23, 20197.827.897.517.517.51-
Sep 20, 20198.258.307.847.847.84-
Sep 19, 20198.118.208.118.198.19-
Sep 18, 20197.858.187.858.188.18-
Sep 17, 20198.118.167.937.937.93-
Sep 16, 20198.198.248.168.238.23-
Sep 13, 20198.308.348.198.198.19-
Sep 12, 20198.308.458.238.308.30-
Sep 11, 20198.348.488.308.308.30-
Sep 10, 20198.388.558.358.358.35-
Sep 09, 20198.318.518.318.488.48-
Sep 06, 20198.398.578.358.358.35-
Sep 05, 20198.498.698.468.468.46-
Sep 04, 20198.178.458.178.458.45-
Sep 03, 20198.268.308.118.198.19-
Sep 02, 20198.318.428.318.408.40-
Aug 30, 20198.108.438.108.438.43-
Aug 29, 20198.078.147.978.018.01-
Aug 28, 20198.108.218.018.138.13-
Aug 27, 20198.268.278.198.218.21-
Aug 26, 20198.278.278.188.278.27-
Aug 23, 20198.138.418.138.288.28-
Aug 22, 20198.068.227.978.228.22-
Aug 21, 20198.198.278.168.188.18-
Aug 20, 20198.228.318.228.248.24-
Aug 19, 20198.448.538.238.238.23-
Aug 16, 20198.608.638.458.468.46-
Aug 15, 20198.608.608.568.598.59-
Aug 14, 20199.029.158.748.768.76-
Aug 13, 20198.928.948.818.948.94-
Aug 12, 20198.908.948.758.938.93-
Aug 09, 20199.149.169.089.089.08-
Aug 08, 20198.949.248.949.229.22-
Aug 07, 20199.329.359.019.019.01-
Aug 06, 20199.119.359.119.289.28-
Aug 05, 20199.329.328.999.179.17-
Aug 02, 20199.199.579.199.409.40-
Aug 01, 201910.0110.019.669.669.66-
Jul 31, 201910.0510.069.9810.0610.06-
Jul 30, 201910.1610.239.9910.0510.05-
Jul 29, 201910.2710.2710.1810.1810.18-
Jul 26, 201910.1210.3310.1210.3210.32-
Jul 25, 20199.9910.199.9910.1910.19-
Jul 24, 20199.9910.099.9910.0510.05-
Jul 23, 201910.0110.0910.0110.0410.04-
Jul 22, 20199.9710.099.9710.0910.09-
Jul 19, 20199.7410.039.7410.0310.03-
Jul 18, 20199.749.789.719.789.78-
Jul 17, 201910.0210.029.959.959.95-
Jul 16, 20199.9710.099.9710.0610.06-
Jul 15, 201910.2610.339.989.989.98-
Jul 12, 20199.6910.359.6910.3510.35-
Jul 11, 20199.9410.049.859.859.85-
Jul 10, 20199.9010.119.8510.1110.11-
Jul 09, 20199.979.979.889.979.97-
Jul 08, 201910.0410.1410.0410.0510.05-
Jul 05, 201910.1910.3610.1410.1410.14-
Jul 04, 201910.2510.2510.1310.2010.20-
Jul 03, 20199.559.559.559.559.55-
Jul 02, 20199.489.489.489.489.48-
Jul 01, 20199.469.679.469.669.66-
Jun 28, 20199.159.529.159.459.45-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...