Stuttgart - Delayed Quote EUR

Ipsos SA (IPZ.SG)

63.15 +0.45 (+0.72%)
At close: April 26 at 3:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 62.25 63.20 62.25 63.15 63.15 -
Apr 25, 2024 63.05 63.05 62.25 62.70 62.70 -
Apr 24, 2024 62.25 63.50 62.25 63.50 63.50 -
Apr 23, 2024 61.50 62.90 61.50 62.40 62.40 -
Apr 22, 2024 61.00 62.05 61.00 62.05 62.05 -
Apr 19, 2024 66.10 66.10 60.80 61.25 61.25 100
Apr 18, 2024 65.65 66.30 65.30 65.30 65.30 -
Apr 17, 2024 64.80 66.35 64.80 66.35 66.35 -
Apr 16, 2024 64.95 65.30 64.90 65.20 65.20 -
Apr 15, 2024 65.85 66.60 65.55 66.55 66.55 -
Apr 12, 2024 65.90 66.60 65.90 66.10 66.10 -
Apr 11, 2024 66.35 66.35 65.65 66.15 66.15 -
Apr 10, 2024 66.55 66.75 66.10 66.10 66.10 -
Apr 9, 2024 65.45 67.30 65.45 67.30 67.30 -
Apr 8, 2024 65.75 66.00 65.75 66.00 66.00 -
Apr 5, 2024 64.80 65.65 64.80 65.65 65.65 -
Apr 4, 2024 65.75 65.95 65.65 65.65 65.65 -
Apr 3, 2024 64.30 65.30 64.20 65.30 65.30 -
Apr 2, 2024 65.25 65.60 64.60 64.60 64.60 -
Mar 28, 2024 64.70 65.45 64.70 65.45 65.45 -
Mar 27, 2024 65.55 65.90 65.25 65.25 65.25 -
Mar 26, 2024 64.70 64.95 64.70 64.95 64.95 -
Mar 25, 2024 64.30 64.40 64.15 64.40 64.40 -
Mar 22, 2024 64.10 64.85 64.10 64.15 64.15 -
Mar 21, 2024 64.30 64.30 63.95 64.20 64.20 -
Mar 20, 2024 64.35 64.65 63.85 63.85 63.85 -
Mar 19, 2024 64.05 64.65 64.05 64.65 64.65 -
Mar 18, 2024 64.20 64.80 63.80 64.05 64.05 -
Mar 15, 2024 64.15 64.90 64.15 64.65 64.65 -
Mar 14, 2024 63.75 64.65 63.75 64.15 64.15 -
Mar 13, 2024 63.45 63.95 63.45 63.95 63.95 -
Mar 12, 2024 63.30 63.30 62.80 62.85 62.85 -
Mar 11, 2024 64.10 64.35 63.60 63.60 63.60 -
Mar 8, 2024 64.70 65.15 64.60 64.60 64.60 -
Mar 7, 2024 64.10 65.15 64.10 64.70 64.70 -
Mar 6, 2024 64.20 65.40 64.10 64.10 64.10 -
Mar 5, 2024 64.30 64.55 64.20 64.50 64.50 -
Mar 4, 2024 64.35 64.65 64.35 64.60 64.60 -
Mar 1, 2024 63.80 64.60 63.80 64.50 64.50 -
Feb 29, 2024 63.70 64.00 63.65 63.65 63.65 -
Feb 28, 2024 64.80 64.80 63.70 63.70 63.70 -
Feb 27, 2024 63.60 64.80 63.60 64.60 64.60 -
Feb 26, 2024 62.45 64.35 62.45 63.80 63.80 -
Feb 23, 2024 62.55 62.70 62.20 62.40 62.40 -
Feb 22, 2024 60.20 62.60 60.20 62.60 62.60 -
Feb 21, 2024 60.20 60.70 60.05 60.05 60.05 -
Feb 20, 2024 61.40 61.40 60.95 60.95 60.95 -
Feb 19, 2024 62.65 62.65 61.05 61.05 61.05 -
Feb 16, 2024 62.60 63.30 62.35 62.35 62.35 -
Feb 15, 2024 61.65 62.30 61.65 62.20 62.20 -
Feb 14, 2024 60.55 61.85 60.55 61.75 61.75 -
Feb 13, 2024 61.55 61.90 60.80 60.85 60.85 -
Feb 12, 2024 61.55 62.30 61.55 62.00 62.00 -
Feb 9, 2024 61.55 61.90 61.35 61.70 61.70 -
Feb 8, 2024 61.30 62.45 61.30 61.95 61.95 -
Feb 7, 2024 62.35 62.35 61.55 61.65 61.65 -
Feb 6, 2024 61.15 62.20 61.15 62.15 62.15 -
Feb 5, 2024 60.90 61.40 60.90 60.90 60.90 -
Feb 2, 2024 60.45 61.35 60.45 61.00 61.00 -
Feb 1, 2024 60.40 60.85 60.40 60.80 60.80 -
Jan 31, 2024 61.35 61.35 61.00 61.00 61.00 -
Jan 30, 2024 60.55 61.05 60.55 60.85 60.85 -
Jan 29, 2024 60.45 60.75 60.15 60.60 60.60 -
Jan 26, 2024 60.95 61.10 60.70 60.70 60.70 -
Jan 25, 2024 61.05 61.25 61.05 61.15 61.15 -
Jan 24, 2024 60.70 61.30 60.70 61.30 61.30 -
Jan 23, 2024 60.05 60.65 60.00 60.35 60.35 -
Jan 22, 2024 58.15 59.85 58.15 59.75 59.75 -
Jan 19, 2024 59.05 59.35 58.35 58.35 58.35 -
Jan 18, 2024 58.85 59.20 58.85 59.20 59.20 -
Jan 17, 2024 58.05 58.80 58.05 58.80 58.80 -
Jan 16, 2024 58.95 58.95 58.65 58.65 58.65 -
Jan 15, 2024 59.40 59.50 59.35 59.35 59.35 -
Jan 12, 2024 58.10 59.40 58.10 59.40 59.40 -
Jan 11, 2024 58.30 58.30 57.80 57.90 57.90 -
Jan 10, 2024 58.20 58.20 57.40 58.05 58.05 -
Jan 9, 2024 57.75 58.70 57.75 58.00 58.00 -
Jan 8, 2024 56.35 57.80 56.35 57.80 57.80 -
Jan 5, 2024 55.35 56.45 55.35 56.45 56.45 -
Jan 4, 2024 56.80 56.80 55.80 55.80 55.80 -
Jan 3, 2024 56.40 56.50 56.05 56.50 56.50 -
Jan 2, 2024 55.70 56.80 55.70 56.70 56.70 -
Dec 29, 2023 56.15 56.75 56.15 56.60 56.60 -
Dec 28, 2023 57.20 57.20 56.60 56.65 56.65 -
Dec 27, 2023 57.05 57.10 56.95 57.00 57.00 -
Dec 22, 2023 56.70 56.75 56.50 56.75 56.75 -
Dec 21, 2023 56.05 56.55 55.95 56.55 56.55 -
Dec 20, 2023 55.60 56.50 55.60 56.25 56.25 -
Dec 19, 2023 55.40 56.20 55.40 55.70 55.70 -
Dec 18, 2023 54.40 55.40 54.20 55.40 55.40 -
Dec 15, 2023 54.05 54.65 54.05 54.65 54.65 -
Dec 14, 2023 53.35 54.15 53.35 54.15 54.15 -
Dec 13, 2023 52.65 53.30 52.65 53.10 53.10 -
Dec 12, 2023 52.85 53.20 52.80 52.80 52.80 -
Dec 11, 2023 52.55 52.90 52.55 52.90 52.90 -
Dec 8, 2023 51.85 52.70 51.85 52.70 52.70 -
Dec 7, 2023 51.45 51.85 51.30 51.75 51.75 -
Dec 6, 2023 51.65 52.20 51.45 51.60 51.60 -
Dec 5, 2023 49.88 51.80 49.88 51.80 51.80 -
Dec 4, 2023 50.05 50.65 50.05 50.05 50.05 -
Dec 1, 2023 48.98 49.36 48.98 49.36 49.36 -
Nov 30, 2023 49.28 49.76 49.28 49.48 49.48 -
Nov 29, 2023 49.20 49.64 49.20 49.64 49.64 -
Nov 28, 2023 49.42 49.42 48.42 48.82 48.82 -
Nov 27, 2023 49.50 49.96 49.50 49.90 49.90 -
Nov 24, 2023 49.40 49.66 49.36 49.66 49.66 -
Nov 23, 2023 49.70 49.80 49.28 49.44 49.44 -
Nov 22, 2023 49.98 50.40 49.98 50.15 50.15 -
Nov 21, 2023 49.90 50.75 49.90 50.15 50.15 -
Nov 20, 2023 49.40 49.84 49.26 49.34 49.34 -
Nov 17, 2023 48.62 48.62 48.62 48.62 48.62 -
Nov 16, 2023 48.48 48.48 48.48 48.48 48.48 -
Nov 15, 2023 48.06 48.52 48.06 48.52 48.52 -
Nov 14, 2023 46.62 47.94 46.60 47.94 47.94 -
Nov 13, 2023 47.30 47.30 46.52 46.90 46.90 -
Nov 10, 2023 47.48 47.76 47.12 47.32 47.32 -
Nov 9, 2023 46.84 48.22 46.84 48.12 48.12 -
Nov 8, 2023 47.04 47.18 46.84 47.18 47.18 -
Nov 7, 2023 47.06 47.26 46.86 47.14 47.14 -
Nov 6, 2023 47.76 47.76 47.22 47.32 47.32 -
Nov 3, 2023 47.34 47.98 47.34 47.72 47.72 -
Nov 2, 2023 45.50 47.26 45.18 47.26 47.26 -
Nov 1, 2023 45.66 45.66 45.46 45.50 45.50 -
Oct 31, 2023 45.98 46.26 45.72 45.72 45.72 -
Oct 30, 2023 44.82 46.30 44.82 46.30 46.30 -
Oct 27, 2023 45.08 45.34 44.78 44.78 44.78 -
Oct 26, 2023 41.04 44.96 41.04 44.96 44.96 -
Oct 25, 2023 41.84 42.24 41.60 41.60 41.60 -
Oct 24, 2023 42.46 42.74 42.36 42.38 42.38 -
Oct 23, 2023 42.36 42.36 41.64 42.20 42.20 -
Oct 20, 2023 43.04 43.22 42.86 42.86 42.86 -
Oct 19, 2023 43.00 43.62 43.00 43.58 43.58 -
Oct 18, 2023 43.50 43.50 43.34 43.44 43.44 -
Oct 17, 2023 43.30 43.98 43.30 43.48 43.48 -
Oct 16, 2023 43.24 43.66 42.90 43.42 43.42 -
Oct 13, 2023 43.70 43.70 43.42 43.46 43.46 -
Oct 12, 2023 42.68 43.84 42.68 43.84 43.84 -
Oct 11, 2023 43.10 43.10 42.94 42.96 42.96 -
Oct 10, 2023 42.20 43.28 42.20 43.26 43.26 -
Oct 9, 2023 42.40 42.40 41.82 41.82 41.82 -
Oct 6, 2023 42.04 42.54 42.04 42.34 42.34 -
Oct 5, 2023 42.30 42.56 42.04 42.22 42.22 -
Oct 4, 2023 41.42 42.08 41.40 42.08 42.08 -
Oct 3, 2023 42.76 42.76 41.66 41.74 41.74 -
Oct 2, 2023 43.46 43.64 42.88 43.16 43.16 -
Sep 29, 2023 41.86 43.62 41.86 43.62 43.62 -
Sep 28, 2023 42.42 42.42 41.88 41.88 41.88 -
Sep 27, 2023 43.14 43.14 42.76 42.76 42.76 -
Sep 26, 2023 44.54 44.54 42.60 42.60 42.60 -
Sep 25, 2023 44.14 44.62 44.14 44.46 44.46 -
Sep 22, 2023 44.54 44.76 44.52 44.52 44.52 -
Sep 21, 2023 44.98 45.22 44.74 44.86 44.86 -
Sep 20, 2023 45.92 46.00 45.66 45.66 45.66 -
Sep 19, 2023 46.14 46.18 45.90 46.00 46.00 -
Sep 18, 2023 45.78 46.92 45.78 46.34 46.34 -
Sep 15, 2023 46.02 46.02 45.82 45.82 45.82 -
Sep 14, 2023 44.12 45.76 44.12 45.76 45.76 -
Sep 13, 2023 46.30 46.44 46.30 46.44 46.44 -
Sep 12, 2023 46.88 46.88 46.72 46.76 46.76 -
Sep 11, 2023 47.02 47.38 47.02 47.38 47.38 -
Sep 8, 2023 46.80 47.32 46.78 47.16 47.16 -
Sep 7, 2023 46.48 46.96 46.48 46.70 46.70 -
Sep 6, 2023 45.94 46.94 45.94 46.94 46.94 -
Sep 5, 2023 46.46 46.46 46.26 46.38 46.38 -
Sep 4, 2023 46.88 47.42 46.62 46.68 46.68 -
Sep 1, 2023 45.90 46.96 45.90 46.78 46.78 -
Aug 31, 2023 45.32 45.88 45.32 45.88 45.88 -
Aug 30, 2023 45.30 45.92 45.30 45.78 45.78 -
Aug 29, 2023 45.00 45.34 45.00 45.30 45.30 -
Aug 28, 2023 44.72 44.96 44.72 44.90 44.90 -
Aug 25, 2023 44.54 44.88 44.54 44.88 44.88 -
Aug 24, 2023 44.84 44.96 44.68 44.68 44.68 -
Aug 23, 2023 44.74 44.92 44.58 44.62 44.62 -
Aug 22, 2023 44.96 44.96 44.60 44.74 44.74 -
Aug 21, 2023 44.36 44.84 44.32 44.74 44.74 -
Aug 18, 2023 44.24 44.40 44.14 44.30 44.30 -
Aug 17, 2023 45.08 45.08 44.40 44.76 44.76 -
Aug 16, 2023 45.52 45.92 45.22 45.22 45.22 -
Aug 15, 2023 45.72 45.78 45.64 45.66 45.66 -
Aug 14, 2023 45.14 45.50 45.14 45.50 45.50 -
Aug 11, 2023 45.16 45.58 45.16 45.48 45.48 -
Aug 10, 2023 45.68 45.68 45.30 45.54 45.54 -
Aug 9, 2023 45.54 45.54 45.26 45.46 45.46 -
Aug 8, 2023 45.92 45.92 45.42 45.44 45.44 -
Aug 7, 2023 45.86 46.48 45.86 45.90 45.90 -
Aug 4, 2023 45.88 45.96 45.46 45.90 45.90 -
Aug 3, 2023 45.08 45.64 44.96 45.64 45.64 -
Aug 2, 2023 44.70 45.44 44.60 45.30 45.30 -
Aug 1, 2023 45.34 45.34 44.80 44.98 44.98 -
Jul 31, 2023 44.90 45.72 44.90 45.72 45.72 -
Jul 28, 2023 44.40 45.28 44.40 45.14 45.14 -
Jul 27, 2023 45.20 45.50 45.12 45.12 45.12 -
Jul 26, 2023 48.02 48.02 44.90 44.92 44.92 -
Jul 25, 2023 48.74 49.06 48.70 48.84 48.84 -
Jul 24, 2023 48.86 48.86 48.64 48.74 48.74 -
Jul 21, 2023 49.86 49.88 49.34 49.34 49.34 -
Jul 20, 2023 50.70 50.70 50.20 50.20 50.20 -
Jul 19, 2023 50.90 50.90 50.20 50.35 50.35 -
Jul 18, 2023 48.96 50.80 48.96 50.80 50.80 -
Jul 17, 2023 48.96 49.08 48.80 49.06 49.06 -
Jul 14, 2023 49.22 49.52 49.20 49.44 49.44 -
Jul 13, 2023 49.34 49.34 48.94 49.04 49.04 -
Jul 12, 2023 49.24 49.46 48.88 49.34 49.34 -
Jul 11, 2023 48.48 49.06 48.48 48.90 48.90 -
Jul 10, 2023 48.38 48.56 48.30 48.56 48.56 -
Jul 7, 2023 48.34 48.70 48.34 48.48 48.48 -
Jul 6, 2023 48.76 48.78 48.50 48.50 48.50 -
Jul 5, 2023 49.44 49.44 48.80 48.80 48.80 -
Jul 4, 2023 49.08 49.80 49.08 49.80 49.80 -
Jul 3, 2023 1.35 Dividend
Jul 3, 2023 49.40 49.68 49.36 49.36 49.36 -
Jun 30, 2023 50.00 50.95 50.00 50.95 49.60 -
Jun 29, 2023 50.80 51.20 50.00 50.30 48.97 -
Jun 28, 2023 49.70 50.65 49.70 50.65 49.31 -
Jun 27, 2023 49.84 49.84 49.30 49.42 48.11 -
Jun 26, 2023 50.70 50.70 49.58 49.72 48.40 -
Jun 23, 2023 50.25 50.85 50.25 50.40 49.06 -
Jun 22, 2023 51.25 51.25 50.35 50.40 49.06 -
Jun 21, 2023 51.20 52.00 51.20 51.80 50.43 -
Jun 20, 2023 51.80 52.30 51.00 51.55 50.18 -
Jun 19, 2023 52.55 52.85 52.15 52.15 50.77 -
Jun 16, 2023 51.05 52.70 51.05 52.70 51.30 -
Jun 15, 2023 48.90 50.20 48.90 50.20 48.87 -
Jun 14, 2023 48.12 48.18 47.70 47.94 46.67 -
Jun 13, 2023 48.48 48.48 48.22 48.38 47.10 -
Jun 12, 2023 47.36 48.30 47.36 48.30 47.02 -
Jun 9, 2023 47.06 47.36 47.06 47.32 46.07 -
Jun 8, 2023 46.64 47.22 46.64 47.12 45.87 -
Jun 7, 2023 46.78 46.90 46.42 46.90 45.66 -
Jun 6, 2023 46.14 46.36 46.14 46.36 45.13 -
Jun 5, 2023 46.64 46.64 46.16 46.16 44.94 -
Jun 2, 2023 48.24 48.24 46.34 46.62 45.38 -
Jun 1, 2023 45.64 48.04 45.64 48.04 46.77 -
May 31, 2023 45.78 45.94 45.42 45.94 44.72 -
May 30, 2023 46.26 46.36 46.20 46.20 44.98 -
May 29, 2023 46.02 46.60 46.02 46.34 45.11 -
May 26, 2023 46.28 46.28 46.04 46.20 44.98 -
May 25, 2023 46.40 46.40 46.08 46.34 45.11 -
May 24, 2023 47.14 47.14 46.34 46.38 45.15 -
May 23, 2023 47.66 47.66 47.34 47.48 46.22 -
May 22, 2023 47.16 47.98 47.16 47.44 46.18 -
May 19, 2023 47.00 47.02 46.94 46.96 45.72 -
May 18, 2023 47.12 47.24 46.92 47.12 45.87 -
May 17, 2023 46.86 47.36 46.86 47.36 46.11 -
May 16, 2023 47.58 47.70 47.20 47.36 46.11 -
May 15, 2023 48.62 48.80 47.82 47.88 46.61 -
May 12, 2023 48.64 49.02 48.30 48.54 47.25 -
May 11, 2023 48.66 48.94 48.60 48.60 47.31 -
May 10, 2023 49.16 49.38 48.66 48.76 47.47 -
May 9, 2023 49.26 49.26 48.54 48.74 47.45 -
May 8, 2023 48.70 49.38 48.70 49.12 47.82 -
May 5, 2023 48.38 48.96 48.38 48.96 47.66 -
May 4, 2023 48.94 48.94 48.32 48.54 47.25 -
May 3, 2023 49.20 49.50 48.64 48.66 47.37 -
May 2, 2023 49.06 49.06 49.06 49.06 47.76 -
Apr 28, 2023 49.44 49.44 49.44 49.44 48.13 -
Apr 27, 2023 48.54 48.54 48.54 48.54 47.25 -
Apr 26, 2023 48.68 48.92 48.62 48.88 47.58 -