Stuttgart - Delayed Quote EUR

Clarkson PLC (1DH.SG)

Compare
40.60 0.00 (0.00%)
At close: October 25 at 2:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 40.60 40.80 40.60 40.60 40.60 -
Oct 24, 2024 40.40 41.00 40.40 40.60 40.60 -
Oct 23, 2024 41.00 41.00 40.40 40.40 40.40 -
Oct 22, 2024 41.20 41.20 40.80 41.20 41.20 -
Oct 21, 2024 42.20 42.40 41.40 41.40 41.40 -
Oct 18, 2024 41.80 42.60 41.80 42.40 42.40 -
Oct 17, 2024 42.20 42.20 41.80 41.80 41.80 -
Oct 16, 2024 42.80 42.80 42.40 42.40 42.40 -
Oct 15, 2024 42.40 43.60 42.40 43.20 43.20 -
Oct 14, 2024 42.80 42.80 42.40 42.40 42.40 -
Oct 11, 2024 42.40 42.60 42.40 42.60 42.60 -
Oct 10, 2024 43.00 43.00 42.60 42.60 42.60 -
Oct 9, 2024 43.20 43.20 43.20 43.20 43.20 -
Oct 8, 2024 43.40 43.60 43.20 43.60 43.60 -
Oct 7, 2024 43.40 43.60 43.20 43.60 43.60 -
Oct 4, 2024 43.40 43.80 43.20 43.60 43.60 -
Oct 3, 2024 43.20 43.40 43.00 43.40 43.40 -
Oct 2, 2024 43.00 43.60 43.00 43.60 43.60 -
Oct 1, 2024 43.60 43.60 43.40 43.40 43.40 -
Sep 30, 2024 43.20 43.80 43.20 43.80 43.80 -
Sep 27, 2024 42.80 43.60 42.80 43.20 43.20 -
Sep 26, 2024 42.20 43.20 42.20 42.80 42.80 -
Sep 25, 2024 42.20 42.20 41.80 41.80 41.80 -
Sep 24, 2024 42.80 43.00 42.60 42.60 42.60 -
Sep 23, 2024 43.40 43.40 43.20 43.20 43.20 -
Sep 20, 2024 44.00 44.00 43.40 43.40 43.40 -
Sep 19, 2024 43.20 44.00 43.20 43.80 43.80 -
Sep 18, 2024 43.20 43.20 43.00 43.20 43.20 -
Sep 17, 2024 42.40 43.20 42.20 43.20 43.20 -
Sep 16, 2024 41.80 42.40 41.80 42.40 42.40 -
Sep 13, 2024 42.00 42.40 42.00 42.00 42.00 -
Sep 12, 2024 41.60 42.20 41.60 42.00 42.00 -
Sep 11, 2024 41.80 41.80 41.40 41.80 41.80 -
Sep 10, 2024 42.00 42.40 42.00 42.40 42.40 -
Sep 9, 2024 42.20 42.60 42.20 42.60 42.60 -
Sep 6, 2024 42.80 42.80 42.40 42.40 42.40 -
Sep 5, 2024 43.20 43.40 43.00 43.40 43.40 -
Sep 4, 2024 43.20 43.60 42.80 43.60 43.60 -
Sep 3, 2024 44.60 44.60 43.60 43.60 43.60 -
Sep 2, 2024 44.40 44.80 44.40 44.80 44.80 -
Aug 30, 2024 45.00 45.20 44.60 44.60 44.60 -
Aug 29, 2024 0.32 Dividend
Aug 29, 2024 45.00 45.20 45.00 45.20 45.20 -
Aug 28, 2024 45.00 45.20 45.00 45.20 44.88 -
Aug 27, 2024 45.20 45.20 44.80 45.00 44.68 -
Aug 26, 2024 45.20 45.20 45.20 45.20 44.88 -
Aug 23, 2024 44.80 45.20 44.80 45.20 44.88 -
Aug 22, 2024 45.40 45.80 45.20 45.20 44.88 -
Aug 21, 2024 44.20 44.60 44.00 44.60 44.28 -
Aug 20, 2024 44.80 45.00 44.60 44.60 44.28 -
Aug 19, 2024 44.80 45.20 44.60 45.20 44.88 -
Aug 16, 2024 44.60 44.80 44.60 44.80 44.48 -
Aug 15, 2024 44.60 44.60 44.60 44.60 44.28 -
Aug 14, 2024 43.60 43.60 43.60 43.60 43.29 -
Aug 13, 2024 43.80 43.80 43.80 43.80 43.49 -
Aug 12, 2024 43.40 43.80 43.40 43.80 43.49 -
Aug 9, 2024 43.60 43.60 43.60 43.60 43.29 -
Aug 8, 2024 43.00 43.00 43.00 43.00 42.70 -
Aug 7, 2024 43.00 43.00 43.00 43.00 42.70 -
Aug 6, 2024 43.40 43.40 43.40 43.40 43.09 -
Aug 5, 2024 45.80 45.80 45.80 45.80 45.48 -
Aug 2, 2024 52.50 52.50 52.00 52.00 51.63 -
Aug 1, 2024 53.00 54.00 53.00 54.00 53.62 -
Jul 31, 2024 53.50 53.50 53.50 53.50 53.12 -
Jul 30, 2024 52.00 52.50 52.00 52.50 52.13 -
Jul 29, 2024 52.50 52.50 52.50 52.50 52.13 -
Jul 26, 2024 51.00 51.00 51.00 51.00 50.64 -
Jul 25, 2024 51.00 51.00 50.50 51.00 50.64 -
Jul 24, 2024 51.00 51.50 51.00 51.00 50.64 -
Jul 23, 2024 51.50 51.50 51.00 51.00 50.64 -
Jul 22, 2024 51.50 52.00 51.50 52.00 51.63 -
Jul 19, 2024 52.50 52.50 51.50 51.50 51.14 -
Jul 18, 2024 51.50 53.00 51.50 52.50 52.13 -
Jul 17, 2024 51.50 52.00 51.50 52.00 51.63 -
Jul 16, 2024 51.50 51.50 51.50 51.50 51.14 -
Jul 15, 2024 51.00 51.50 51.00 51.00 50.64 -
Jul 12, 2024 51.00 51.50 50.50 51.00 50.64 -
Jul 11, 2024 50.00 50.50 50.00 50.50 50.14 -
Jul 10, 2024 49.20 50.50 49.20 50.50 50.14 -
Jul 9, 2024 49.40 49.60 49.40 49.60 49.25 -
Jul 8, 2024 49.80 49.80 49.60 49.60 49.25 -
Jul 5, 2024 49.60 50.50 49.60 49.80 49.45 -
Jul 4, 2024 49.40 49.60 49.40 49.60 49.25 -
Jul 3, 2024 48.60 49.20 48.60 49.20 48.85 -
Jul 2, 2024 48.00 48.60 47.80 48.60 48.26 -
Jul 1, 2024 48.00 48.20 47.40 48.20 47.86 -
Jun 28, 2024 49.00 49.40 48.40 48.40 48.06 -
Jun 27, 2024 49.00 49.40 49.00 49.40 49.05 -
Jun 26, 2024 48.40 48.80 48.40 48.80 48.45 -
Jun 25, 2024 47.60 48.20 47.60 48.00 47.66 -
Jun 24, 2024 48.40 48.40 47.80 47.80 47.46 -
Jun 21, 2024 48.80 48.80 48.60 48.60 48.26 -
Jun 20, 2024 48.80 49.20 48.60 49.00 48.65 -
Jun 19, 2024 48.20 49.20 48.20 49.20 48.85 -
Jun 18, 2024 47.80 48.60 47.80 48.60 48.26 -
Jun 17, 2024 48.40 48.40 48.40 48.40 48.06 -
Jun 14, 2024 48.80 48.80 48.20 48.40 48.06 -
Jun 13, 2024 47.80 48.80 47.80 48.60 48.26 -
Jun 12, 2024 47.80 48.20 47.60 48.20 47.86 -
Jun 11, 2024 48.80 48.80 48.20 48.20 47.86 -
Jun 10, 2024 49.20 49.20 48.60 48.60 48.26 -
Jun 7, 2024 48.80 49.20 48.60 49.20 48.85 -
Jun 6, 2024 48.40 49.00 48.40 48.80 48.45 -
Jun 5, 2024 48.00 48.40 48.00 48.40 48.06 -
Jun 4, 2024 47.40 47.40 47.40 47.40 47.06 -
Jun 3, 2024 47.20 47.20 47.20 47.20 46.87 -
May 31, 2024 47.20 47.20 46.80 47.20 46.87 -
May 30, 2024 46.40 46.80 46.00 46.80 46.47 -
May 29, 2024 47.40 47.40 47.40 47.40 47.06 -
May 28, 2024 46.40 46.40 46.40 46.40 46.07 -
May 27, 2024 46.40 46.40 46.40 46.40 46.07 -
May 24, 2024 45.60 45.80 45.60 45.80 45.48 -
May 23, 2024 45.20 45.60 45.00 45.60 45.28 -
May 22, 2024 45.40 45.60 45.20 45.40 45.08 -
May 21, 2024 45.40 45.60 45.40 45.60 45.28 -
May 20, 2024 45.40 45.80 45.20 45.40 45.08 -
May 17, 2024 46.40 46.40 45.60 45.60 45.28 -
May 16, 2024 47.20 47.20 46.20 46.60 46.27 -
May 15, 2024 46.40 47.00 46.40 46.60 46.27 -
May 14, 2024 44.60 46.40 44.40 46.40 46.07 -
May 13, 2024 45.00 45.00 44.60 44.60 44.28 -
May 10, 2024 45.20 45.40 45.00 45.00 44.68 -
May 9, 2024 0.72 Dividend
May 9, 2024 45.40 45.60 45.00 45.00 44.68 -
May 8, 2024 45.60 46.20 45.60 45.80 44.76 -
May 7, 2024 45.00 45.80 45.00 45.80 44.76 -
May 6, 2024 45.00 45.20 45.00 45.00 43.98 -
May 3, 2024 45.80 46.00 45.60 45.60 44.57 -
May 2, 2024 45.00 46.00 45.00 46.00 44.96 -
Apr 30, 2024 45.40 45.60 44.80 44.80 43.78 -
Apr 29, 2024 45.60 45.60 45.60 45.60 44.57 -
Apr 26, 2024 45.80 46.00 45.40 45.80 44.76 -
Apr 25, 2024 46.80 46.80 45.80 45.80 44.76 -
Apr 24, 2024 46.80 47.20 46.40 47.20 46.13 -
Apr 23, 2024 46.00 46.60 46.00 46.60 45.54 -
Apr 22, 2024 46.00 46.00 46.00 46.00 44.96 -
Apr 19, 2024 46.20 46.20 46.20 46.20 45.15 -
Apr 18, 2024 46.20 46.40 45.60 46.40 45.35 -
Apr 17, 2024 46.20 46.60 46.00 46.60 45.54 -
Apr 16, 2024 46.20 46.20 45.80 46.20 45.15 -
Apr 15, 2024 47.20 47.60 47.00 47.20 46.13 -
Apr 12, 2024 46.20 47.20 46.20 47.20 46.13 -
Apr 11, 2024 45.80 46.20 45.60 46.20 45.15 -
Apr 10, 2024 46.40 47.00 46.00 46.00 44.96 -
Apr 9, 2024 46.40 46.60 46.40 46.60 45.54 -
Apr 8, 2024 46.40 46.60 46.40 46.60 45.54 -
Apr 5, 2024 46.20 46.20 46.20 46.20 45.15 -
Apr 4, 2024 46.20 46.20 46.20 46.20 45.15 -
Apr 3, 2024 46.00 46.20 46.00 46.20 45.15 -
Apr 2, 2024 46.00 46.00 46.00 46.00 44.96 -
Mar 28, 2024 45.80 46.20 45.80 46.20 45.15 -
Mar 27, 2024 45.40 45.80 45.40 45.80 44.76 -
Mar 26, 2024 45.40 45.60 45.40 45.60 44.57 -
Mar 25, 2024 45.40 45.60 45.40 45.60 44.57 -
Mar 22, 2024 45.60 45.60 44.80 45.60 44.57 -
Mar 21, 2024 45.00 45.20 44.80 45.20 44.17 -
Mar 20, 2024 44.40 45.20 44.40 45.20 44.17 -
Mar 19, 2024 44.20 44.80 44.20 44.60 43.59 -
Mar 18, 2024 45.00 45.00 44.40 44.40 43.39 -
Mar 15, 2024 44.80 45.00 44.00 44.80 43.78 -
Mar 14, 2024 45.20 45.20 44.80 45.00 43.98 -
Mar 13, 2024 45.40 45.60 45.00 45.00 43.98 -
Mar 12, 2024 44.20 45.20 44.20 45.20 44.17 -
Mar 11, 2024 44.60 44.60 44.60 44.60 43.59 -
Mar 8, 2024 44.40 44.80 44.40 44.80 43.78 -
Mar 7, 2024 44.20 44.80 44.20 44.60 43.59 -
Mar 6, 2024 43.60 44.80 43.60 44.80 43.78 -
Mar 5, 2024 43.80 44.00 43.80 44.00 43.00 -
Mar 4, 2024 42.00 43.80 42.00 43.80 42.81 -
Mar 1, 2024 41.20 41.40 40.60 41.40 40.46 -
Feb 29, 2024 41.00 41.60 41.00 41.40 40.46 -
Feb 28, 2024 40.80 41.40 40.80 41.00 40.07 -
Feb 27, 2024 41.00 41.00 40.80 40.80 39.87 -
Feb 26, 2024 40.60 41.20 40.60 41.00 40.07 -
Feb 23, 2024 40.60 41.00 40.40 41.00 40.07 -
Feb 22, 2024 40.00 40.40 39.80 40.40 39.48 -
Feb 21, 2024 40.00 40.40 40.00 40.20 39.29 -
Feb 20, 2024 40.60 40.60 40.20 40.20 39.29 -
Feb 19, 2024 40.20 40.80 40.20 40.80 39.87 -
Feb 16, 2024 39.80 40.40 39.80 40.40 39.48 -
Feb 15, 2024 40.00 40.20 40.00 40.00 39.09 -
Feb 14, 2024 39.80 40.40 39.80 40.20 39.29 -
Feb 13, 2024 39.80 40.60 39.80 40.40 39.48 -
Feb 12, 2024 40.00 40.00 39.80 40.00 39.09 -
Feb 9, 2024 39.80 40.20 39.80 40.20 39.29 -
Feb 8, 2024 40.00 40.20 40.00 40.20 39.29 -
Feb 7, 2024 39.60 40.40 39.40 40.40 39.48 -
Feb 6, 2024 39.40 39.80 39.40 39.80 38.90 -
Feb 5, 2024 40.20 40.60 40.20 40.20 39.29 -
Feb 2, 2024 39.80 40.60 39.80 40.40 39.48 -
Feb 1, 2024 40.80 41.00 40.40 40.80 39.87 -
Jan 31, 2024 40.60 40.80 40.60 40.80 39.87 -
Jan 30, 2024 40.60 41.00 40.60 40.80 39.87 -
Jan 29, 2024 40.20 41.00 40.20 40.80 39.87 -
Jan 26, 2024 40.80 41.00 40.80 41.00 40.07 -
Jan 25, 2024 40.80 41.20 40.80 41.00 40.07 -
Jan 24, 2024 40.40 41.00 40.40 41.00 40.07 -
Jan 23, 2024 40.80 41.40 40.80 41.20 40.27 -
Jan 22, 2024 40.00 41.40 40.00 41.20 40.27 -
Jan 19, 2024 40.00 40.20 40.00 40.20 39.29 -
Jan 18, 2024 40.00 40.40 40.00 40.20 39.29 -
Jan 17, 2024 39.40 40.00 39.40 40.00 39.09 -
Jan 16, 2024 39.20 39.60 39.20 39.60 38.70 -
Jan 15, 2024 39.60 39.60 39.60 39.60 38.70 -
Jan 12, 2024 39.20 39.80 39.20 39.60 38.70 -
Jan 11, 2024 39.40 40.00 39.20 39.60 38.70 -
Jan 10, 2024 39.60 39.80 39.40 39.60 38.70 -
Jan 9, 2024 39.80 40.20 39.80 40.20 39.29 -
Jan 8, 2024 39.40 40.40 39.20 40.40 39.48 -
Jan 5, 2024 37.00 37.00 37.00 37.00 36.16 -
Jan 4, 2024 36.00 36.00 36.00 36.00 35.18 -
Jan 3, 2024 35.60 36.00 35.60 36.00 35.18 -
Jan 2, 2024 35.60 35.80 35.60 35.80 34.99 -
Dec 29, 2023 35.40 35.60 35.40 35.60 34.79 -
Dec 28, 2023 35.40 35.60 35.40 35.40 34.60 -
Dec 27, 2023 35.20 35.80 35.20 35.80 34.99 -
Dec 22, 2023 35.60 35.60 35.60 35.60 34.79 -
Dec 21, 2023 35.80 35.80 35.60 35.80 34.99 -
Dec 20, 2023 36.00 36.40 36.00 36.40 35.57 -
Dec 19, 2023 36.00 36.60 35.60 36.20 35.38 -
Dec 18, 2023 36.00 36.80 36.00 36.40 35.57 -
Dec 15, 2023 36.00 36.40 36.00 36.40 35.57 -
Dec 14, 2023 35.40 36.80 35.40 36.60 35.77 -
Dec 13, 2023 35.00 35.80 35.00 35.80 34.99 -
Dec 12, 2023 34.80 35.40 34.80 35.20 34.40 -
Dec 11, 2023 34.40 35.00 34.40 35.00 34.21 -
Dec 8, 2023 33.80 34.60 33.60 34.60 33.81 -
Dec 7, 2023 33.00 33.80 33.00 33.80 33.03 -
Dec 6, 2023 33.00 33.60 33.00 33.40 32.64 -
Dec 5, 2023 32.80 33.40 32.80 33.40 32.64 -
Dec 4, 2023 33.60 35.40 33.40 33.40 32.64 112
Dec 1, 2023 33.20 33.80 33.20 33.80 33.03 -
Nov 30, 2023 33.60 34.40 33.60 33.80 33.03 -
Nov 29, 2023 33.60 33.80 33.20 33.80 33.03 -
Nov 28, 2023 33.20 33.60 33.20 33.60 32.84 -
Nov 27, 2023 33.00 33.40 33.00 33.40 32.64 -
Nov 24, 2023 32.60 32.60 32.60 32.60 31.86 -
Nov 23, 2023 32.00 32.80 32.00 32.80 32.06 -
Nov 22, 2023 31.60 32.60 31.60 32.60 31.86 -
Nov 21, 2023 31.60 31.80 31.60 31.80 31.08 -
Nov 20, 2023 31.80 32.20 31.80 31.80 31.08 -
Nov 17, 2023 31.60 32.00 31.60 32.00 31.27 -
Nov 16, 2023 32.00 32.20 31.80 32.00 31.27 -
Nov 15, 2023 31.20 32.60 31.20 32.20 31.47 -
Nov 14, 2023 30.80 31.80 30.80 31.80 31.08 -
Nov 13, 2023 30.60 31.40 30.60 31.20 30.49 -
Nov 10, 2023 30.60 30.80 30.60 30.60 29.91 -
Nov 9, 2023 30.40 31.00 30.40 31.00 30.30 -
Nov 8, 2023 30.00 30.60 30.00 30.40 29.71 -
Nov 7, 2023 30.00 30.40 30.00 30.20 29.51 -
Nov 6, 2023 31.00 31.40 30.40 30.40 29.71 -
Nov 3, 2023 30.60 31.40 30.60 31.40 30.69 -
Nov 2, 2023 29.80 30.60 29.80 30.60 29.91 -
Nov 1, 2023 29.60 29.60 29.60 29.60 28.93 -
Oct 31, 2023 29.40 29.60 29.40 29.60 28.93 -
Oct 30, 2023 28.60 30.00 28.60 29.60 28.93 -
Oct 27, 2023 28.40 28.80 28.40 28.80 28.15 -
Oct 26, 2023 28.60 28.80 28.60 28.80 28.15 -
Oct 25, 2023 28.40 29.20 28.40 29.00 28.34 -