U.S. Markets closed

A.SPRINGER SE VNA (SPR.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
53.35+0.17 (+0.32%)
At close: 8:00AM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201753.3553.3553.3553.3553.35-
Sep 21, 201753.1853.1853.1853.1853.18-
Sep 20, 201753.1853.1853.1853.1853.18-
Sep 19, 201752.9752.9752.9752.9752.97-
Sep 18, 201752.5353.1352.5353.1353.1376
Sep 15, 201752.4852.4852.4852.4852.48-
Sep 14, 201752.2952.2952.2952.2952.29-
Sep 13, 201752.0852.0852.0852.0852.08-
Sep 12, 201751.8751.8751.8751.8751.87-
Sep 11, 201751.7551.7551.7551.7551.7510
Sep 08, 201751.4051.4051.4051.4051.40-
Sep 07, 201751.2851.2851.2851.2851.28-
Sep 06, 201751.4151.4151.4151.4151.41-
Sep 05, 201751.7151.7151.7151.7151.71-
Sep 04, 201751.9251.9251.9251.9251.92100
Sep 01, 201751.9251.9251.9251.9251.92-
Aug 31, 201751.9951.9951.9951.9951.99-
Aug 30, 201751.4551.4551.4551.4551.45-
Aug 29, 201752.3152.3152.3152.3152.31-
Aug 28, 201752.6252.6252.6252.6252.62-
Aug 25, 201752.6252.6252.6252.6252.62-
Aug 24, 201753.0053.0053.0053.0053.00-
Aug 23, 201753.7153.7153.7153.7153.71-
Aug 22, 201753.4753.4753.4753.4753.47-
Aug 21, 201753.3253.3253.3253.3253.32-
Aug 18, 201753.3853.3853.3853.3853.38-
Aug 17, 201753.6253.6253.6253.6253.62-
Aug 16, 201753.8053.8053.8053.8053.80-
Aug 15, 201754.1554.1554.1554.1554.15-
Aug 14, 201753.2953.2953.2953.2953.29-
Aug 11, 201753.0953.0953.0953.0953.09-
Aug 10, 201753.2253.2253.2253.2253.22-
Aug 09, 201753.0853.0853.0853.0853.08-
Aug 08, 201753.9653.9653.9653.9653.96-
Aug 07, 201754.4454.4454.4454.4454.44-
Aug 04, 201754.8554.8554.8554.8554.85-
Aug 03, 201756.3256.3256.3256.3256.32-
Aug 02, 201755.7055.7055.7055.7055.70-
Aug 01, 201753.6853.6853.6853.6853.68-
Jul 31, 201753.4553.4553.4553.4553.45-
Jul 28, 201753.1353.1353.1353.1353.13-
Jul 27, 201752.6952.6952.6952.6952.69-
Jul 26, 201753.0453.0453.0453.0453.04-
Jul 25, 201752.3052.3052.3052.3052.30-
Jul 24, 201751.2251.2251.2251.2251.22-
Jul 21, 201751.2951.2951.2951.2951.29-
Jul 20, 201752.4952.4952.4952.4952.49-
Jul 19, 201752.0352.0352.0352.0352.03-
Jul 18, 201751.6151.6151.6151.6151.61-
Jul 17, 201751.5851.5851.5851.5851.58-
Jul 14, 201751.4551.5951.4551.5951.5920
Jul 13, 201751.4251.4251.4251.4251.42-
Jul 12, 201751.4451.4451.4451.4451.44-
Jul 11, 201751.2551.2551.2551.2551.25-
Jul 10, 201752.0552.0552.0552.0552.05-
Jul 07, 201752.6452.6452.6452.6452.64-
Jul 06, 201753.4753.4753.4753.4753.47-
Jul 05, 201752.8452.8452.8452.8452.84-
Jul 04, 201752.8052.8052.8052.8052.80-
Jul 03, 201752.7552.7552.7552.7552.75-
Jun 30, 201752.5952.5952.5952.5952.59-
Jun 29, 201753.8153.8153.8153.8153.81-
Jun 28, 201754.1854.1854.1854.1854.18-
Jun 27, 201755.0555.0555.0555.0555.05-
Jun 26, 201755.2555.2555.2555.2555.25-
Jun 23, 201754.1454.1454.1454.1454.14-
Jun 22, 201754.3754.3754.3754.3754.37-
Jun 21, 201754.6454.6454.6454.6454.64-
Jun 20, 201754.9154.9154.9154.9154.91-
Jun 19, 201754.6054.6054.6054.6054.60-
Jun 16, 201754.3054.3054.3054.3054.30-
Jun 15, 201755.1955.1955.1955.1955.19-
Jun 14, 201755.0155.0155.0155.0155.01-
Jun 13, 201754.5454.5454.5454.5454.54-
Jun 12, 201755.1455.1455.1455.1455.14-
Jun 09, 201755.4755.4755.4755.4755.47-
Jun 08, 201756.0856.0856.0856.0856.08-
Jun 07, 201756.8956.8956.8956.8956.89-
Jun 06, 201757.4757.4757.4757.4757.47-
Jun 05, 201757.6957.6957.6957.6957.69-
Jun 02, 201756.7856.7856.7856.7856.78-
Jun 01, 201755.9655.9655.9655.9655.96-
May 31, 201756.2656.2656.2656.2656.26-
May 30, 201756.6456.6456.6056.6056.6090
May 29, 201756.6056.6056.6056.6056.60-
May 26, 201756.3256.3256.3256.3256.32-
May 25, 201756.3456.3456.3456.3456.34-
May 24, 201755.9955.9955.9955.9955.99-
May 23, 201755.9355.9355.9355.9355.93-
May 22, 201755.7655.7655.7655.7655.76-
May 19, 201754.8954.8954.8954.8954.89-
May 18, 201754.4954.4954.4954.4954.49-
May 17, 201755.0555.0555.0555.0555.05-
May 16, 201754.6654.6654.6654.6654.66-
May 15, 201754.7554.7554.7554.7554.75-
May 12, 201753.7153.7153.7153.7153.71-
May 11, 201753.9153.9153.9153.9153.91-
May 10, 201753.0053.0053.0053.0053.00-
May 09, 201752.5952.5952.5952.5952.59-
May 08, 201752.7952.7952.7952.7952.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...