Dusseldorf - Delayed Quote EUR
Ninety One Ltd (L91.DU)
As of 7:30 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 2.0000 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | 506 |
| Oct 21, 2024 | 2.1000 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | - |
| Oct 18, 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | - |
| Oct 17, 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
| Oct 16, 2024 | 2.1600 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | - |
| Oct 15, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | - |
| Oct 14, 2024 | 2.1800 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | - |
| Oct 11, 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | - |
| Oct 10, 2024 | 2.1400 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | - |
| Oct 9, 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | - |
| Oct 8, 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | - |
| Oct 7, 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | - |
| Oct 4, 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | - |
| Oct 3, 2024 | 2.0400 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | - |
| Oct 2, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | - |
| Oct 1, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | - |
| Sep 30, 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | - |
| Sep 27, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | - |
| Sep 26, 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | - |
| Sep 25, 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | - |
| Sep 24, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | - |
| Sep 23, 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep 20, 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | - |
| Sep 19, 2024 | 1.8800 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | - |
| Sep 18, 2024 | 1.8700 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | - |
| Sep 17, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | - |
| Sep 16, 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | - |
| Sep 13, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | - |
| Sep 12, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | - |
| Sep 11, 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | - |
| Sep 10, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | - |
| Sep 9, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | - |
| Sep 6, 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | - |
| Sep 5, 2024 | 1.7500 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | - |
| Sep 4, 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | - |
| Sep 3, 2024 | 1.8500 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | - |
| Sep 2, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 30, 2024 | 1.8900 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 29, 2024 | 1.8700 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | - |
| Aug 28, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | - |
| Aug 27, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | - |
| Aug 26, 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | - |
| Aug 23, 2024 | 1.7900 | 1.8900 | 1.7900 | 1.8600 | 1.8600 | - |
| Aug 22, 2024 | 1.8200 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | - |
| Aug 21, 2024 | 1.8300 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | - |
| Aug 20, 2024 | 1.8500 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | - |
| Aug 19, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | - |
| Aug 16, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | - |
| Aug 15, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | - |
| Aug 14, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | - |
| Aug 13, 2024 | 1.7700 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | - |
| Aug 12, 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | - |
| Aug 9, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | - |
| Aug 8, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | - |
| Aug 7, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | - |
| Aug 6, 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 5, 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | - |
| Aug 2, 2024 | 1.8600 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | - |
| Aug 1, 2024 | 1.9100 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | - |
| Jul 31, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | - |
| Jul 30, 2024 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | - |
| Jul 29, 2024 | 1.8900 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | - |
| Jul 26, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | - |
| Jul 25, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | - |
| Jul 24, 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 23, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | - |
| Jul 22, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | - |
| Jul 19, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | - |
| Jul 18, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | - |
| Jul 17, 2024 | 1.5300 Dividend | |||||
| Jul 17, 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | - |
| Jul 16, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 0.4500 | - |
| Jul 15, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 0.4455 | - |
| Jul 12, 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9800 | 0.4500 | - |
| Jul 11, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 0.4409 | - |
| Jul 10, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 0.4409 | - |
| Jul 9, 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 0.4432 | - |
| Jul 8, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 0.4455 | - |
| Jul 5, 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | 0.4477 | - |
| Jul 4, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9400 | 0.4409 | - |
| Jul 3, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9200 | 0.4364 | - |
| Jul 2, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 0.4273 | - |
| Jul 1, 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9000 | 0.4318 | - |
| Jun 28, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 0.4295 | - |
| Jun 27, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 0.4250 | - |
| Jun 26, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9000 | 0.4318 | - |
| Jun 25, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 0.4318 | - |
| Jun 24, 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 0.4364 | - |
| Jun 21, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9400 | 0.4409 | - |
| Jun 20, 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9200 | 0.4364 | - |
| Jun 19, 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 0.4386 | - |
| Jun 18, 2024 | 1.8400 | 1.9400 | 1.8400 | 1.9400 | 0.4409 | - |
| Jun 17, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 0.4182 | - |
| Jun 14, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8300 | 0.4159 | - |
| Jun 13, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 0.4114 | - |
| Jun 12, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 0.4227 | - |
| Jun 11, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 0.4091 | - |
| Jun 10, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 0.4068 | - |
| Jun 7, 2024 | 1.7700 | 1.7800 | 1.7400 | 1.7800 | 0.4045 | - |
| Jun 6, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7700 | 0.4023 | - |
| Jun 5, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 0.4045 | - |
| Jun 4, 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 0.4250 | - |
| Jun 3, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 0.4318 | - |
| May 31, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8800 | 0.4273 | - |
| May 30, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 0.4250 | - |
| May 29, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9000 | 0.4318 | - |
| May 28, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 0.4318 | - |
| May 27, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9400 | 0.4409 | - |
| May 24, 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 0.4364 | - |
| May 23, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 0.4409 | - |
| May 22, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 0.4409 | - |
| May 21, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 0.4409 | - |
| May 20, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 0.4409 | - |
| May 17, 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | 0.4409 | - |
| May 16, 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9400 | 0.4409 | - |
| May 15, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | 0.4364 | - |
| May 14, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | 0.4364 | - |
| May 13, 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9200 | 0.4364 | - |
| May 10, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9400 | 0.4409 | - |
| May 9, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 0.4273 | - |
| May 8, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 0.4318 | - |
| May 7, 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8800 | 0.4273 | - |
| May 6, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 0.4273 | - |
| May 3, 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 0.4295 | - |
| May 2, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 0.4227 | - |
| Apr 30, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 0.4227 | - |
| Apr 29, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | 0.4227 | 506 |
| Apr 26, 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 0.4205 | - |
| Apr 25, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 0.4068 | - |
| Apr 24, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 0.4136 | - |
| Apr 23, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8200 | 0.4136 | - |
| Apr 22, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 0.4136 | - |
| Apr 19, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 0.4182 | - |
| Apr 18, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 0.4159 | - |
| Apr 17, 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8400 | 0.4182 | - |
| Apr 16, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 0.4273 | - |
| Apr 15, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 0.4250 | - |
| Apr 12, 2024 | 1.9400 | 1.9700 | 1.9000 | 1.9000 | 0.4318 | - |
| Apr 11, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 0.4409 | - |
| Apr 10, 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9600 | 0.4455 | - |
| Apr 9, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8800 | 0.4273 | - |
| Apr 8, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8800 | 0.4273 | - |
| Apr 5, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 0.4273 | - |
| Apr 4, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9200 | 0.4364 | - |
| Apr 3, 2024 | 1.9000 | 1.9100 | 1.8900 | 1.8900 | 0.4295 | - |
| Apr 2, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 0.4318 | - |
| Mar 28, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 0.4318 | - |
| Mar 27, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 0.4273 | - |