Vienna - Delayed Quote EUR
PLUXEE NV (PLUX.VI)
At close: November 1 at 5:32 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 19.11 | 19.11 | 18.09 | 18.40 | 18.40 | - |
| Oct 31, 2024 | 16.30 | 18.99 | 16.30 | 18.99 | 18.99 | 2,939 |
| Oct 30, 2024 | 16.12 | 16.12 | 15.72 | 15.78 | 15.78 | - |
| Oct 29, 2024 | 16.32 | 16.46 | 16.11 | 16.11 | 16.11 | - |
| Oct 28, 2024 | 16.49 | 16.49 | 16.31 | 16.36 | 16.36 | - |
| Oct 25, 2024 | 16.89 | 16.89 | 16.14 | 16.20 | 16.20 | 2,822 |
| Oct 24, 2024 | 16.78 | 17.20 | 16.23 | 16.55 | 16.55 | 4,453 |
| Oct 23, 2024 | 17.56 | 17.62 | 17.45 | 17.45 | 17.45 | - |
| Oct 22, 2024 | 17.46 | 17.63 | 17.43 | 17.63 | 17.63 | - |
| Oct 21, 2024 | 17.36 | 17.41 | 17.17 | 17.24 | 17.24 | - |
| Oct 18, 2024 | 17.35 | 17.55 | 17.35 | 17.47 | 17.47 | - |
| Oct 17, 2024 | 17.55 | 18.07 | 17.21 | 17.21 | 17.21 | - |
| Oct 16, 2024 | 17.08 | 17.46 | 17.08 | 17.46 | 17.46 | - |
| Oct 15, 2024 | 17.53 | 17.53 | 17.39 | 17.42 | 17.42 | - |
| Oct 14, 2024 | 16.83 | 17.53 | 16.83 | 17.51 | 17.51 | 4,671 |
| Oct 11, 2024 | 17.71 | 18.01 | 17.71 | 18.01 | 18.01 | - |
| Oct 10, 2024 | 18.20 | 18.20 | 18.01 | 18.01 | 18.01 | - |
| Oct 9, 2024 | 18.27 | 18.30 | 18.23 | 18.29 | 18.29 | - |
| Oct 8, 2024 | 17.96 | 18.20 | 17.96 | 18.14 | 18.14 | - |
| Oct 7, 2024 | 18.40 | 18.40 | 18.17 | 18.23 | 18.23 | - |
| Oct 4, 2024 | 18.22 | 18.43 | 18.22 | 18.43 | 18.43 | - |
| Oct 3, 2024 | 18.43 | 18.43 | 18.17 | 18.17 | 18.17 | - |
| Oct 2, 2024 | 19.00 | 19.13 | 18.56 | 18.56 | 18.56 | - |
| Oct 1, 2024 | 18.93 | 19.04 | 18.69 | 18.69 | 18.69 | - |
| Sep 30, 2024 | 19.55 | 19.55 | 18.91 | 18.91 | 18.91 | - |
| Sep 27, 2024 | 19.59 | 19.91 | 19.59 | 19.78 | 19.78 | - |
| Sep 26, 2024 | 19.12 | 19.52 | 19.12 | 19.52 | 19.52 | - |
| Sep 25, 2024 | 19.09 | 19.43 | 19.09 | 19.33 | 19.33 | - |
| Sep 24, 2024 | 18.75 | 18.75 | 18.43 | 18.65 | 18.65 | - |
| Sep 23, 2024 | 19.66 | 19.66 | 18.82 | 18.89 | 18.89 | - |
| Sep 20, 2024 | 20.46 | 20.46 | 19.89 | 19.89 | 19.89 | - |
| Sep 19, 2024 | 19.71 | 20.32 | 19.71 | 20.32 | 20.32 | - |
| Sep 18, 2024 | 19.61 | 19.73 | 19.52 | 19.52 | 19.52 | - |
| Sep 17, 2024 | 19.31 | 19.89 | 19.31 | 19.89 | 19.89 | - |
| Sep 16, 2024 | 19.61 | 19.61 | 18.93 | 18.96 | 18.96 | - |
| Sep 13, 2024 | 19.41 | 19.65 | 19.41 | 19.65 | 19.65 | - |
| Sep 12, 2024 | 19.06 | 19.22 | 18.63 | 19.22 | 19.22 | - |
| Sep 11, 2024 | 20.10 | 20.10 | 19.12 | 19.12 | 19.12 | - |
| Sep 10, 2024 | 21.02 | 21.18 | 20.66 | 20.66 | 20.66 | 750 |
| Sep 9, 2024 | 21.14 | 21.18 | 20.88 | 20.90 | 20.90 | 1,500 |
| Sep 6, 2024 | 21.06 | 21.20 | 20.78 | 20.78 | 20.78 | - |
| Sep 5, 2024 | 20.82 | 21.32 | 20.82 | 21.12 | 21.12 | - |
| Sep 3, 2024 | 21.08 | 21.08 | 20.60 | 20.88 | 20.88 | 2,010 |
| Sep 2, 2024 | 21.42 | 21.42 | 21.22 | 21.22 | 21.22 | - |
| Aug 30, 2024 | 21.38 | 21.84 | 21.38 | 21.52 | 21.52 | - |
| Aug 29, 2024 | 21.12 | 21.48 | 21.12 | 21.48 | 21.48 | - |
| Aug 28, 2024 | 21.32 | 21.32 | 20.98 | 21.18 | 21.18 | - |
| Aug 27, 2024 | 21.28 | 21.28 | 21.20 | 21.22 | 21.22 | - |
| Aug 26, 2024 | 21.36 | 21.46 | 21.28 | 21.32 | 21.32 | - |
| Aug 23, 2024 | 21.48 | 21.48 | 21.18 | 21.38 | 21.38 | - |
| Aug 22, 2024 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 688 |
| Aug 21, 2024 | 21.32 | 21.32 | 20.96 | 21.14 | 21.14 | - |
| Aug 20, 2024 | 20.98 | 21.04 | 20.96 | 21.04 | 21.04 | - |
| Aug 19, 2024 | 20.56 | 20.84 | 20.28 | 20.84 | 20.84 | 1,125 |
| Aug 16, 2024 | 20.76 | 20.88 | 20.60 | 20.62 | 20.62 | 296 |
| Aug 15, 2024 | 21.04 | 21.04 | 20.36 | 20.52 | 20.52 | - |
| Aug 14, 2024 | 21.06 | 21.06 | 20.92 | 21.00 | 21.00 | - |
| Aug 13, 2024 | 20.58 | 21.02 | 20.58 | 21.02 | 21.02 | - |
| Aug 12, 2024 | 20.16 | 20.52 | 20.16 | 20.52 | 20.52 | - |
| Aug 9, 2024 | 19.84 | 20.22 | 19.84 | 20.08 | 20.08 | 4,764 |
| Aug 8, 2024 | 19.99 | 19.99 | 19.38 | 19.99 | 19.99 | - |
| Aug 7, 2024 | 19.69 | 19.99 | 19.41 | 19.99 | 19.99 | 2,064 |
| Aug 6, 2024 | 19.75 | 19.75 | 19.39 | 19.39 | 19.39 | 292 |
| Aug 5, 2024 | 19.69 | 19.75 | 19.21 | 19.50 | 19.50 | 8,394 |
| Aug 2, 2024 | 21.02 | 21.02 | 20.30 | 20.30 | 20.30 | - |
| Aug 1, 2024 | 21.54 | 21.78 | 21.34 | 21.34 | 21.34 | 1,192 |
| Jul 31, 2024 | 21.84 | 21.98 | 21.72 | 21.72 | 21.72 | - |
| Jul 30, 2024 | 21.14 | 21.44 | 21.14 | 21.44 | 21.44 | 1,250 |
| Jul 29, 2024 | 21.54 | 21.54 | 20.98 | 21.00 | 21.00 | - |
| Jul 26, 2024 | 21.02 | 21.42 | 21.02 | 21.42 | 21.42 | 37 |
| Jul 25, 2024 | 21.08 | 21.08 | 20.70 | 20.70 | 20.70 | - |
| Jul 24, 2024 | 21.52 | 21.52 | 21.34 | 21.38 | 21.38 | - |
| Jul 23, 2024 | 23.06 | 23.06 | 21.38 | 21.38 | 21.38 | - |
| Jul 22, 2024 | 22.92 | 23.22 | 22.92 | 23.22 | 23.22 | - |
| Jul 19, 2024 | 23.24 | 23.30 | 22.68 | 22.68 | 22.68 | - |
| Jul 18, 2024 | 23.70 | 23.82 | 23.42 | 23.44 | 23.44 | - |
| Jul 17, 2024 | 23.36 | 23.50 | 23.32 | 23.50 | 23.50 | - |
| Jul 16, 2024 | 23.68 | 23.68 | 23.32 | 23.32 | 23.32 | - |
| Jul 15, 2024 | 23.34 | 23.48 | 23.20 | 23.42 | 23.42 | 1,695 |
| Jul 12, 2024 | 23.40 | 23.48 | 23.36 | 23.48 | 23.48 | - |
| Jul 11, 2024 | 23.14 | 23.30 | 23.14 | 23.30 | 23.30 | - |
| Jul 10, 2024 | 23.62 | 23.62 | 23.14 | 23.14 | 23.14 | - |
| Jul 9, 2024 | 24.20 | 24.20 | 23.84 | 23.84 | 23.84 | - |
| Jul 8, 2024 | 24.06 | 24.18 | 23.64 | 24.18 | 24.18 | - |
| Jul 5, 2024 | 25.36 | 25.52 | 24.34 | 24.38 | 24.38 | 8,129 |
| Jul 4, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| Jul 3, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Jul 2, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| Jul 1, 2024 | 26.68 | 27.00 | 26.68 | 27.00 | 27.00 | - |
| Jun 28, 2024 | 26.36 | 26.36 | 26.30 | 26.30 | 26.30 | - |
| Jun 27, 2024 | 27.20 | 27.20 | 26.72 | 26.72 | 26.72 | - |
| Jun 26, 2024 | 27.24 | 27.24 | 26.64 | 27.18 | 27.18 | 1,999 |
| Jun 25, 2024 | 27.34 | 27.34 | 27.32 | 27.32 | 27.32 | - |
| Jun 24, 2024 | 27.02 | 27.58 | 27.02 | 27.58 | 27.58 | - |
| Jun 21, 2024 | 27.06 | 27.36 | 27.00 | 27.00 | 27.00 | 2,933 |
| Jun 20, 2024 | 26.84 | 27.06 | 26.84 | 27.06 | 27.06 | - |
| Jun 19, 2024 | 26.86 | 26.86 | 26.62 | 26.62 | 26.62 | - |
| Jun 18, 2024 | 26.84 | 26.84 | 26.72 | 26.72 | 26.72 | - |
| Jun 17, 2024 | 26.04 | 26.60 | 26.04 | 26.54 | 26.54 | 3,100 |
| Jun 14, 2024 | 26.94 | 26.94 | 26.00 | 26.00 | 26.00 | - |
| Jun 13, 2024 | 28.20 | 28.20 | 27.34 | 27.34 | 27.34 | - |
| Jun 12, 2024 | 28.56 | 28.56 | 28.26 | 28.26 | 28.26 | - |
| Jun 11, 2024 | 28.52 | 28.90 | 28.14 | 28.34 | 28.34 | 2,813 |
| Jun 10, 2024 | 28.34 | 28.36 | 28.34 | 28.36 | 28.36 | - |
| Jun 7, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| Jun 6, 2024 | 29.46 | 29.46 | 29.14 | 29.14 | 29.14 | - |
| Jun 5, 2024 | 29.44 | 29.44 | 29.14 | 29.14 | 29.14 | - |
| Jun 4, 2024 | 28.82 | 29.28 | 28.82 | 29.28 | 29.28 | - |
| Jun 3, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| May 31, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| May 30, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| May 29, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| May 28, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| May 27, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| May 24, 2024 | 30.10 | 30.10 | 30.04 | 30.04 | 30.04 | - |
| May 23, 2024 | 30.48 | 30.48 | 30.28 | 30.28 | 30.28 | - |
| May 22, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| May 21, 2024 | 30.82 | 30.82 | 30.80 | 30.80 | 30.80 | - |
| May 20, 2024 | 30.98 | 30.98 | 30.82 | 30.82 | 30.82 | - |
| May 17, 2024 | 31.52 | 31.52 | 31.00 | 31.00 | 31.00 | - |
| May 16, 2024 | 31.42 | 31.52 | 31.42 | 31.52 | 31.52 | - |
| May 15, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| May 14, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 13, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| May 10, 2024 | 30.70 | 31.16 | 30.70 | 31.16 | 31.16 | - |
| May 9, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| May 8, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| May 7, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| May 6, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| May 3, 2024 | 29.20 | 29.56 | 29.20 | 29.56 | 29.56 | - |
| May 2, 2024 | 29.06 | 29.74 | 29.06 | 29.54 | 29.54 | 3,186 |
| Apr 30, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| Apr 29, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| Apr 26, 2024 | 27.94 | 27.94 | 27.52 | 27.52 | 27.52 | 57 |
| Apr 25, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| Apr 22, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Apr 19, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| Apr 18, 2024 | 25.08 | 25.60 | 25.08 | 25.60 | 25.60 | - |
| Apr 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 16, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| Apr 15, 2024 | 25.62 | 25.62 | 25.16 | 25.16 | 25.16 | - |
| Apr 12, 2024 | 25.66 | 25.66 | 25.24 | 25.40 | 25.40 | 339 |
| Apr 11, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Apr 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Apr 9, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Apr 8, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| Apr 5, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| Apr 4, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Apr 3, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| Mar 27, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Mar 26, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| Mar 21, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| Mar 20, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| Mar 18, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| Mar 15, 2024 | 27.64 | 27.64 | 27.10 | 27.10 | 27.10 | - |
| Mar 14, 2024 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | - |
| Mar 12, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 11, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| Mar 8, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| Mar 7, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| Mar 1, 2024 | 26.72 | 26.84 | 26.72 | 26.84 | 26.84 | 372 |
| Feb 29, 2024 | 26.48 | 26.48 | 26.42 | 26.42 | 26.42 | - |
| Feb 28, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Feb 27, 2024 | 26.14 | 26.32 | 26.14 | 26.32 | 26.32 | - |
| Feb 26, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Feb 23, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Feb 22, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Feb 16, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Feb 15, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| Feb 14, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Feb 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Feb 12, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |