Dusseldorf - Delayed Quote EUR

Severn Trent PLC (SVT1.DU)

28.60 +0.20 (+0.70%)
At close: April 26 at 7:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 28.40 28.60 28.40 28.60 28.60 -
Apr 25, 2024 28.60 28.60 28.00 28.40 28.40 -
Apr 24, 2024 29.00 29.00 28.40 28.60 28.60 -
Apr 23, 2024 29.00 29.00 28.40 28.80 28.80 -
Apr 22, 2024 28.40 28.80 28.40 28.80 28.80 -
Apr 19, 2024 27.80 28.20 27.80 28.20 28.20 -
Apr 18, 2024 27.40 28.00 27.40 28.00 28.00 -
Apr 17, 2024 27.40 27.80 27.00 27.60 27.60 -
Apr 16, 2024 27.40 28.00 27.40 27.40 27.40 -
Apr 15, 2024 28.00 28.00 27.60 27.60 27.60 -
Apr 12, 2024 27.60 28.00 27.60 27.80 27.80 -
Apr 11, 2024 27.40 27.60 27.20 27.60 27.60 -
Apr 10, 2024 27.80 28.00 27.40 27.40 27.40 -
Apr 9, 2024 27.40 27.80 27.40 27.60 27.60 -
Apr 8, 2024 28.20 28.20 27.60 27.60 27.60 -
Apr 5, 2024 28.60 28.60 28.20 28.20 28.20 -
Apr 4, 2024 28.80 29.00 28.80 29.00 29.00 -
Apr 3, 2024 29.00 29.00 28.60 28.80 28.80 -
Apr 2, 2024 28.80 29.00 28.60 28.80 28.80 -
Mar 28, 2024 29.46 29.46 28.84 28.84 28.84 -
Mar 27, 2024 29.32 29.40 29.10 29.40 29.40 -
Mar 26, 2024 29.74 29.74 29.36 29.40 29.40 -
Mar 25, 2024 29.81 29.81 29.71 29.72 29.72 -
Mar 22, 2024 29.55 29.84 29.55 29.80 29.80 -
Mar 21, 2024 30.20 30.20 29.66 29.69 29.69 -
Mar 20, 2024 29.16 29.95 29.16 29.95 29.95 -
Mar 19, 2024 29.24 29.44 29.05 29.30 29.30 -
Mar 18, 2024 30.18 30.18 29.16 29.25 29.25 -
Mar 15, 2024 30.09 30.21 30.09 30.10 30.10 -
Mar 14, 2024 29.93 30.07 29.93 30.07 30.07 -
Mar 13, 2024 29.92 30.12 29.85 29.95 29.95 -
Mar 12, 2024 30.56 30.61 29.87 29.87 29.87 -
Mar 11, 2024 30.15 30.40 30.14 30.40 30.40 -
Mar 8, 2024 30.18 30.29 29.88 30.19 30.19 -
Mar 7, 2024 29.47 30.19 29.47 30.13 30.13 -
Mar 6, 2024 29.25 29.70 29.25 29.58 29.58 -
Mar 5, 2024 28.95 29.38 28.95 29.33 29.33 -
Mar 4, 2024 29.22 29.27 28.88 29.02 29.02 -
Mar 1, 2024 29.29 29.29 29.11 29.16 29.16 -
Feb 29, 2024 29.06 29.49 29.06 29.16 29.16 -
Feb 28, 2024 29.16 29.16 28.85 28.96 28.96 -
Feb 27, 2024 28.74 29.14 28.74 29.14 29.14 -
Feb 26, 2024 29.49 29.49 28.74 28.74 28.74 -
Feb 23, 2024 29.59 29.59 29.43 29.56 29.56 -
Feb 22, 2024 30.11 30.11 29.49 29.52 29.52 -
Feb 21, 2024 29.91 30.05 29.85 29.86 29.86 -
Feb 20, 2024 29.50 30.00 29.49 29.90 29.90 -
Feb 19, 2024 29.61 29.74 29.58 29.58 29.58 -
Feb 16, 2024 29.82 29.82 29.61 29.62 29.62 -
Feb 15, 2024 29.21 29.76 29.13 29.75 29.75 -
Feb 14, 2024 28.99 29.32 28.92 29.04 29.04 -
Feb 13, 2024 29.28 29.35 29.07 29.07 29.07 -
Feb 12, 2024 28.85 29.35 28.85 29.35 29.35 -
Feb 9, 2024 29.15 29.15 28.72 28.79 28.79 -
Feb 8, 2024 29.64 29.64 29.17 29.17 29.17 -
Feb 7, 2024 29.76 29.76 29.53 29.58 29.58 -
Feb 6, 2024 29.62 29.72 29.42 29.72 29.72 -
Feb 5, 2024 30.12 30.12 29.37 29.43 29.43 -
Feb 2, 2024 30.51 30.84 30.08 30.08 30.08 -
Feb 1, 2024 30.21 30.39 30.20 30.34 30.34 -
Jan 31, 2024 29.83 30.40 29.69 30.37 30.37 -
Jan 30, 2024 29.89 29.89 29.73 29.80 29.80 -
Jan 29, 2024 29.74 29.85 29.72 29.76 29.76 -
Jan 26, 2024 29.09 29.71 29.09 29.71 29.71 -
Jan 25, 2024 29.30 29.30 28.96 28.96 28.96 -
Jan 24, 2024 29.77 29.77 29.27 29.27 29.27 -
Jan 23, 2024 29.61 29.61 29.43 29.43 29.43 -
Jan 22, 2024 29.40 29.59 29.04 29.52 29.52 -
Jan 19, 2024 29.56 29.56 29.03 29.17 29.17 500
Jan 18, 2024 29.52 29.52 29.11 29.39 29.39 -
Jan 17, 2024 29.80 29.80 29.24 29.37 29.37 -
Jan 16, 2024 30.18 30.46 30.08 30.09 30.09 -
Jan 15, 2024 30.09 30.45 30.00 30.35 30.35 -
Jan 12, 2024 29.70 29.98 29.70 29.98 29.98 -
Jan 11, 2024 30.59 30.59 29.56 29.56 29.56 -
Jan 10, 2024 30.05 30.38 30.05 30.37 30.37 -
Jan 9, 2024 29.72 30.20 29.70 30.20 30.20 -
Jan 8, 2024 29.94 29.94 29.61 29.61 29.61 -
Jan 5, 2024 29.57 29.89 29.46 29.89 29.89 -
Jan 4, 2024 29.56 29.71 29.46 29.71 29.71 -
Jan 3, 2024 29.06 29.60 29.06 29.60 29.60 -
Jan 2, 2024 29.65 29.75 29.11 29.11 29.11 -
Dec 29, 2023 29.84 29.84 29.49 29.49 29.49 -
Dec 28, 2023 30.11 30.11 29.68 29.68 29.68 -
Dec 27, 2023 30.14 30.14 29.94 30.01 30.01 -
Dec 22, 2023 30.10 30.15 30.02 30.15 30.15 -
Dec 21, 2023 30.48 30.48 30.11 30.11 30.11 -
Dec 20, 2023 30.62 30.75 30.52 30.75 30.75 -
Dec 19, 2023 30.02 30.65 30.02 30.65 30.65 -
Dec 18, 2023 30.17 30.49 29.96 29.96 29.96 -
Dec 15, 2023 29.97 30.78 29.97 30.36 30.36 -
Dec 14, 2023 31.08 31.69 29.88 29.88 29.88 -
Dec 13, 2023 31.10 31.33 30.96 31.21 31.21 -
Dec 12, 2023 31.49 31.49 31.13 31.15 31.15 -
Dec 11, 2023 31.60 31.60 31.05 31.47 31.47 -
Dec 8, 2023 31.49 31.59 31.45 31.57 31.57 -
Dec 7, 2023 30.72 31.42 30.72 31.42 31.42 -
Dec 6, 2023 30.51 30.86 30.51 30.86 30.86 -
Dec 5, 2023 29.97 30.43 29.91 30.43 30.43 -
Dec 4, 2023 30.82 30.82 30.05 30.05 30.05 -
Dec 1, 2023 29.95 30.27 29.95 30.27 30.27 -
Nov 30, 2023 0.47 Dividend
Nov 30, 2023 30.67 30.67 29.56 29.78 29.78 -
Nov 29, 2023 31.16 31.20 31.15 31.17 30.70 -
Nov 28, 2023 31.10 31.13 30.97 31.13 30.66 -
Nov 27, 2023 30.93 31.15 30.93 31.15 30.68 -
Nov 24, 2023 30.81 31.03 30.67 31.03 30.56 -
Nov 23, 2023 30.38 30.81 30.38 30.81 30.35 -
Nov 22, 2023 30.30 30.62 30.30 30.44 29.98 -
Nov 21, 2023 30.33 30.33 30.17 30.30 29.85 -
Nov 20, 2023 30.58 30.58 30.21 30.21 29.76 -
Nov 17, 2023 30.48 30.64 30.48 30.57 30.11 -
Nov 16, 2023 30.39 30.67 30.30 30.48 30.02 -
Nov 15, 2023 30.80 31.09 30.49 30.49 30.03 -
Nov 14, 2023 30.07 30.77 30.03 30.77 30.31 -
Nov 13, 2023 30.26 30.26 30.00 30.05 29.60 -
Nov 10, 2023 29.75 30.28 29.75 30.28 29.83 -
Nov 9, 2023 29.79 30.10 29.79 29.83 29.38 -
Nov 8, 2023 30.17 30.18 29.77 29.77 29.32 -
Nov 7, 2023 30.29 30.52 30.29 30.30 29.85 -
Nov 6, 2023 30.84 30.84 30.46 30.48 30.02 -
Nov 3, 2023 30.48 30.84 30.48 30.83 30.37 -
Nov 2, 2023 31.00 31.18 30.34 30.53 30.07 -
Nov 1, 2023 30.41 30.85 30.26 30.85 30.39 -
Oct 31, 2023 29.94 30.29 29.94 30.25 29.80 -
Oct 30, 2023 29.99 29.99 29.76 29.88 29.43 -
Oct 27, 2023 29.70 29.81 29.70 29.73 29.28 -
Oct 26, 2023 29.16 29.58 29.16 29.51 29.07 -
Oct 25, 2023 29.34 29.34 28.82 29.32 28.88 -
Oct 24, 2023 28.40 29.47 28.40 29.39 28.95 -
Oct 23, 2023 28.66 28.66 28.14 28.36 27.93 -
Oct 20, 2023 28.21 28.60 28.21 28.60 28.17 -
Oct 19, 2023 28.75 29.03 28.53 28.56 28.13 -
Oct 18, 2023 29.15 29.15 28.87 29.01 28.57 -
Oct 17, 2023 28.91 29.53 28.91 29.28 28.84 -
Oct 16, 2023 28.44 28.90 28.39 28.90 28.47 -
Oct 13, 2023 27.74 28.31 27.74 28.18 27.76 -
Oct 12, 2023 28.09 28.17 27.74 27.74 27.32 -
Oct 11, 2023 27.46 27.92 27.46 27.92 27.50 -
Oct 10, 2023 27.02 27.48 27.02 27.47 27.06 -
Oct 9, 2023 26.49 26.80 26.49 26.80 26.40 -
Oct 6, 2023 26.53 26.67 26.14 26.67 26.27 -
Oct 5, 2023 26.22 26.52 26.22 26.42 26.02 -
Oct 4, 2023 26.12 26.30 26.12 26.17 25.78 -
Oct 3, 2023 26.82 26.82 26.25 26.28 25.89 -
Oct 2, 2023 26.95 27.37 26.89 26.89 26.49 -
Sep 29, 2023 26.93 27.58 26.93 27.15 26.74 -
Sep 28, 2023 26.79 26.92 26.03 26.03 25.64 -
Sep 27, 2023 27.20 27.20 26.37 26.37 25.97 -
Sep 26, 2023 26.95 27.16 26.95 27.16 26.75 -
Sep 25, 2023 27.85 27.85 27.08 27.08 26.67 -
Sep 22, 2023 27.99 28.12 27.67 27.67 27.26 -
Sep 21, 2023 28.26 28.43 28.12 28.12 27.70 -
Sep 20, 2023 28.11 28.52 28.08 28.52 28.09 -
Sep 19, 2023 28.08 28.23 28.08 28.13 27.71 -
Sep 18, 2023 28.78 28.78 28.20 28.20 27.78 -
Sep 15, 2023 29.31 29.31 28.81 28.86 28.43 -
Sep 14, 2023 27.95 29.15 27.81 29.15 28.71 -
Sep 13, 2023 27.86 27.95 27.43 27.95 27.53 -
Sep 12, 2023 28.35 28.35 27.97 28.16 27.74 -
Sep 11, 2023 28.16 28.47 28.16 28.32 27.90 -
Sep 8, 2023 28.13 28.13 27.90 28.02 27.60 -
Sep 7, 2023 27.33 27.96 27.12 27.96 27.54 -
Sep 6, 2023 27.52 27.52 27.21 27.35 26.94 -
Sep 5, 2023 27.59 27.73 27.56 27.68 27.26 -
Sep 4, 2023 28.13 28.60 27.68 27.68 27.26 50
Sep 1, 2023 28.10 28.10 27.69 27.69 27.27 -
Aug 31, 2023 27.96 28.20 27.96 28.03 27.61 -
Aug 30, 2023 27.87 27.94 27.85 27.93 27.51 -
Aug 29, 2023 27.97 27.97 27.86 27.86 27.44 -
Aug 28, 2023 27.70 27.84 27.52 27.82 27.40 -
Aug 25, 2023 27.41 27.53 27.41 27.47 27.06 -
Aug 24, 2023 27.56 27.62 27.47 27.47 27.06 -
Aug 23, 2023 26.93 27.51 26.93 27.36 26.95 -
Aug 22, 2023 26.58 26.92 26.58 26.84 26.44 -
Aug 21, 2023 27.08 27.08 26.62 26.62 26.22 -
Aug 18, 2023 27.02 27.20 27.02 27.08 26.67 -
Aug 17, 2023 27.12 27.18 27.00 27.10 26.69 -
Aug 16, 2023 27.26 27.78 27.24 27.24 26.83 -
Aug 15, 2023 27.86 27.86 27.42 27.46 27.05 -
Aug 14, 2023 27.59 27.69 27.46 27.69 27.27 -
Aug 11, 2023 28.04 28.08 27.70 27.70 27.28 -
Aug 10, 2023 27.99 28.02 27.77 28.02 27.60 -
Aug 9, 2023 28.91 28.91 27.70 27.71 27.29 -
Aug 8, 2023 28.45 28.72 28.45 28.67 28.24 -
Aug 7, 2023 28.78 28.78 28.39 28.63 28.20 -
Aug 4, 2023 28.95 28.95 28.38 28.87 28.44 40
Aug 3, 2023 28.95 28.95 28.95 28.95 28.52 -
Aug 2, 2023 29.08 29.21 29.01 29.01 28.57 -
Aug 1, 2023 29.64 29.78 29.32 29.32 28.88 -
Jul 31, 2023 29.59 29.70 29.54 29.63 29.19 -
Jul 28, 2023 29.66 29.77 29.63 29.63 29.19 -
Jul 27, 2023 29.97 29.97 29.72 29.87 29.42 -
Jul 26, 2023 29.65 29.87 29.57 29.86 29.41 -
Jul 25, 2023 29.70 29.70 29.41 29.68 29.23 -
Jul 24, 2023 29.53 29.71 29.49 29.68 29.23 -
Jul 21, 2023 29.29 29.67 29.29 29.67 29.23 -
Jul 20, 2023 29.24 29.43 29.24 29.35 28.91 -
Jul 19, 2023 28.34 29.24 28.34 29.24 28.80 -
Jul 18, 2023 28.36 28.52 28.36 28.44 28.01 -
Jul 17, 2023 28.15 28.68 28.15 28.37 27.94 -
Jul 14, 2023 28.63 28.63 28.31 28.34 27.92 -
Jul 13, 2023 28.54 28.70 28.54 28.70 28.27 -
Jul 12, 2023 28.37 28.58 28.18 28.58 28.15 -
Jul 11, 2023 28.43 28.43 28.13 28.30 27.88 -
Jul 10, 2023 27.67 28.28 27.67 28.27 27.85 -
Jul 7, 2023 28.64 28.64 27.92 28.01 27.59 -
Jul 6, 2023 28.60 28.99 28.51 28.61 28.18 -
Jul 5, 2023 29.31 29.31 28.69 28.69 28.26 -
Jul 4, 2023 29.74 29.74 29.37 29.43 28.99 -
Jul 3, 2023 29.72 29.78 29.55 29.78 29.33 -
Jun 30, 2023 30.15 30.15 29.72 29.74 29.29 -
Jun 29, 2023 31.01 31.01 29.98 30.15 29.70 -
Jun 28, 2023 31.23 31.23 30.97 30.99 30.53 -
Jun 27, 2023 31.12 31.24 31.08 31.16 30.69 -
Jun 26, 2023 31.26 31.26 30.80 30.97 30.51 -
Jun 23, 2023 30.82 31.57 30.82 31.23 30.76 -
Jun 22, 2023 31.00 31.04 30.94 31.03 30.56 -
Jun 21, 2023 31.61 31.61 31.12 31.24 30.77 -
Jun 20, 2023 31.46 31.58 31.38 31.52 31.05 -
Jun 19, 2023 31.32 31.71 31.32 31.54 31.07 -
Jun 16, 2023 31.31 31.62 31.31 31.62 31.15 -
Jun 15, 2023 31.32 31.70 31.26 31.26 30.79 -
Jun 14, 2023 31.41 31.56 31.41 31.56 31.09 -
Jun 13, 2023 32.03 32.03 32.03 32.03 31.55 -
Jun 12, 2023 32.12 32.12 31.76 31.76 31.28 -
Jun 9, 2023 32.06 32.06 31.93 32.01 31.53 -
Jun 8, 2023 32.02 32.19 31.92 32.04 31.56 -
Jun 7, 2023 32.29 32.38 32.12 32.13 31.65 -
Jun 6, 2023 31.42 32.26 31.42 32.26 31.78 -
Jun 5, 2023 31.41 31.58 31.41 31.48 31.01 -
Jun 2, 2023 31.58 31.62 30.90 31.18 30.71 -
Jun 1, 2023 0.64 Dividend
Jun 1, 2023 31.55 31.55 31.06 31.48 31.01 -
May 31, 2023 31.61 32.29 31.61 32.23 31.12 -
May 30, 2023 31.21 31.94 31.21 31.79 30.69 -
May 29, 2023 31.30 31.37 31.12 31.16 30.08 -
May 26, 2023 31.10 31.48 31.10 31.27 30.19 -
May 25, 2023 31.41 31.65 31.05 31.14 30.06 -
May 24, 2023 31.74 31.74 31.23 31.46 30.37 -
May 23, 2023 32.15 32.18 31.71 31.71 30.61 -
May 22, 2023 32.49 32.49 32.08 32.15 31.04 -
May 19, 2023 32.65 32.65 32.26 32.53 31.41 -
May 18, 2023 33.09 33.12 32.52 32.52 31.40 -
May 17, 2023 33.36 33.36 32.95 33.13 31.98 -
May 16, 2023 33.66 33.66 33.45 33.47 32.31 -
May 15, 2023 33.47 33.81 33.42 33.81 32.64 -
May 12, 2023 33.58 33.68 33.32 33.32 32.17 -
May 11, 2023 33.79 33.79 33.31 33.43 32.27 -
May 10, 2023 33.69 34.01 33.69 33.69 32.52 -
May 9, 2023 33.74 33.81 33.48 33.65 32.49 -
May 8, 2023 33.60 33.71 33.59 33.68 32.52 -
May 5, 2023 33.80 33.89 33.41 33.60 32.44 -
May 4, 2023 33.15 33.82 33.01 33.82 32.65 -
May 3, 2023 32.62 33.23 32.62 33.22 32.07 -
May 2, 2023 33.07 33.16 32.50 32.75 31.62 -
Apr 28, 2023 33.12 33.14 32.89 33.11 31.96 -
Apr 27, 2023 32.88 33.13 32.84 33.13 31.98 -
Apr 26, 2023 33.11 33.27 32.77 32.77 31.64 -