U.S. Markets closed

Sonoco Products Company (SNS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
40.43-0.43 (-1.05%)
At close: 7:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201740.4440.5040.4340.4340.43-
Sep 21, 201740.5540.8640.5540.8640.86-
Sep 20, 201739.6840.5139.6840.5140.51-
Sep 19, 201740.2440.2640.1240.2640.26-
Sep 18, 201740.0740.7440.0740.7440.74-
Sep 15, 201740.2440.6340.2440.6340.63-
Sep 14, 201740.2740.6940.2740.6940.69-
Sep 13, 201740.0840.6040.0840.6040.60-
Sep 12, 201740.1940.6540.1940.4240.42-
Sep 11, 201740.1140.8140.1140.5940.59-
Sep 08, 201739.7340.3739.7340.3740.37-
Sep 07, 201740.2640.2640.0840.2640.26-
Sep 06, 201739.8740.6339.8740.3840.38-
Sep 05, 201740.7240.7240.2640.2640.26-
Sep 04, 201740.3440.3440.3440.3440.34-
Sep 01, 201739.9940.9039.9940.9040.90-
Aug 31, 201739.7840.3439.7840.2840.28-
Aug 30, 201739.2539.8839.2539.8839.88-
Aug 29, 201739.0939.5039.0939.5039.50-
Aug 28, 201739.4739.8339.4739.4739.47-
Aug 25, 201739.3940.0239.3940.0240.02-
Aug 24, 201739.7440.0839.7439.8239.82-
Aug 23, 201740.1540.1539.7640.1240.12-
Aug 22, 201739.7740.4239.7740.4240.42-
Aug 21, 201740.6740.7140.2440.2440.24-
Aug 18, 201740.8740.8840.8440.8440.84-
Aug 17, 201741.1841.5241.1841.2841.28-
Aug 16, 201740.7441.6040.7441.6041.60-
Aug 15, 201740.7441.2940.7441.0741.07-
Aug 14, 201740.1841.0340.1841.0341.03-
Aug 11, 201740.1940.4640.1940.4040.40-
Aug 10, 201740.8540.9840.7740.7740.77-
Aug 09, 201741.2841.4441.1941.1941.19-
Aug 09, 20170.39 Dividend
Aug 08, 201741.1341.3941.1341.3941.00-
Aug 07, 201741.2741.6741.2741.6241.22-
Aug 04, 201740.6641.6540.6641.6541.26-
Aug 03, 201740.8141.1740.8140.9340.54-
Aug 02, 201740.5741.0740.5740.8540.47-
Aug 01, 201740.4541.0040.4541.0040.61-
Jul 31, 201740.7841.2240.7840.9240.53-
Jul 28, 201741.3241.5441.1641.1640.77-
Jul 27, 201741.3641.3641.3641.3640.97-
Jul 26, 201741.9741.9741.9541.9541.56-
Jul 25, 201741.2841.9141.2841.9141.52-
Jul 24, 201742.9742.9741.8041.8741.4850
Jul 21, 201743.8443.8443.0643.0642.66-
Jul 20, 201745.5045.5045.0445.0444.61-
Jul 19, 201744.2045.4044.2045.4044.97-
Jul 18, 201744.3244.5744.3244.5744.15-
Jul 17, 201744.5445.1044.5445.1044.67-
Jul 14, 201744.7145.0244.7144.9244.49-
Jul 13, 201744.3945.1044.3945.1044.67-
Jul 12, 201743.7444.8543.7444.8544.43-
Jul 11, 201744.6244.7644.1544.1543.74-
Jul 10, 201744.5845.0244.5845.0244.59-
Jul 07, 201744.3344.9644.3344.9644.54-
Jul 06, 201744.8844.9044.8844.8844.46-
Jul 05, 201744.8045.3644.8045.3644.94-
Jul 04, 201744.8244.8544.8244.8244.39-
Jul 03, 201744.4645.2244.4644.9444.52-
Jun 30, 201743.9645.0343.9645.0244.60-
Jun 29, 201744.5644.8844.1644.1943.78-
Jun 28, 201744.2645.2744.2645.1844.76-
Jun 27, 201745.0745.0844.8944.9044.48-
Jun 26, 201744.9645.3944.9645.3944.97-
Jun 23, 201745.0145.7045.0145.5745.14-
Jun 22, 201745.2045.6045.2045.6045.17-
Jun 21, 201745.3045.9845.3045.7445.31-
Jun 20, 201745.8445.9045.5345.7945.36-
Jun 19, 201745.3846.2245.3846.2145.78-
Jun 16, 201744.8045.4544.8045.4545.02-
Jun 15, 201744.9245.2244.9245.0644.64-
Jun 14, 201745.1845.2945.0945.1144.68-
Jun 13, 201744.9045.5744.9045.5745.14-
Jun 12, 201744.6045.2644.6045.2544.82-
Jun 09, 201744.3645.1944.3445.0344.60-
Jun 08, 201744.2844.8644.2844.8644.43-
Jun 07, 201744.3645.0044.3644.7044.28-
Jun 06, 201745.6045.6044.5944.6744.2550
Jun 05, 201745.6045.6045.6045.6045.17-
Jun 02, 201745.4045.7445.4045.6045.17-
Jun 01, 201744.5345.6044.5345.6045.17-
May 31, 201745.0145.2344.9044.9544.53-
May 30, 201745.2546.3945.1445.5045.0715
May 29, 201745.0545.0545.0045.0044.57-
May 26, 201744.5745.4044.5745.4044.98-
May 25, 201744.1745.0544.1745.0544.63-
May 24, 201744.4744.8944.4744.8044.38-
May 23, 201744.1544.8944.1544.8244.40-
May 22, 201744.3644.9444.3644.6344.2120
May 19, 201744.4844.9044.4844.8844.45-
May 18, 201744.5244.9944.5244.8644.445
May 17, 201745.1045.1044.7345.0344.60-
May 16, 201745.7345.8245.4345.4345.00-
May 15, 201745.7646.2645.7446.2645.82-
May 12, 201746.5446.5446.2946.3045.87-
May 11, 201746.7947.5646.7346.8646.4260
May 10, 201746.5147.1946.5147.1946.75-
May 09, 201747.0047.4747.0047.1746.73-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...