Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Focusrite plc (0FO.F)

1.5800
-0.0200
(-1.25%)
At close: April 30 at 8:02:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.58001.58001.58001.58001.5800-
Apr 29, 20251.60001.60001.60001.60001.6000-
Apr 28, 20251.59001.59001.59001.59001.5900-
Apr 25, 20251.58001.58001.58001.58001.5800-
Apr 24, 20251.58001.58001.58001.58001.5800-
Apr 23, 20251.65001.65001.65001.65001.6500-
Apr 22, 20251.64001.64001.64001.64001.6400-
Apr 17, 20251.69001.69001.69001.69001.6900-
Apr 16, 20251.70001.70001.70001.70001.7000-
Apr 15, 20251.68001.68001.68001.68001.6800-
Apr 14, 20251.65001.65001.65001.65001.6500-
Apr 11, 20251.62001.62001.62001.62001.6200-
Apr 10, 20251.61001.61001.61001.61001.6100-
Apr 9, 20251.52001.52001.52001.52001.5200-
Apr 8, 20251.55001.55001.55001.55001.5500-
Apr 7, 20251.57001.57001.57001.57001.5700-
Apr 4, 20251.72001.72001.72001.72001.7200-
Apr 3, 20251.80001.80001.80001.80001.8000-
Apr 2, 20251.86001.86001.86001.86001.8600-
Apr 1, 20251.77001.77001.77001.77001.7700-
Mar 31, 20251.78001.78001.78001.78001.7800-
Mar 28, 20251.78001.78001.78001.78001.7800-
Mar 27, 20251.78001.78001.78001.78001.7800-
Mar 26, 20251.78001.78001.78001.78001.7800-
Mar 25, 20251.82001.82001.82001.82001.8200-
Mar 24, 20251.86001.86001.86001.86001.8600-
Mar 21, 20251.92001.92001.92001.92001.9200-
Mar 20, 20251.90001.90001.90001.90001.9000-
Mar 19, 20251.96001.96001.96001.96001.9600-
Mar 18, 20251.97001.97001.97001.97001.9700-
Mar 17, 20252.02002.02002.02002.02002.0200-
Mar 14, 20252.02002.02002.02002.02002.0200-
Mar 13, 20252.02002.02002.02002.02002.0200-
Mar 12, 20252.02002.02002.02002.02002.0200-
Mar 11, 20252.08002.08002.08002.08002.0800-
Mar 10, 20252.08002.08002.08002.08002.0800-
Mar 7, 20252.04002.04002.04002.04002.0400-
Mar 6, 20252.08002.08002.08002.08002.0800-
Mar 5, 20252.10002.10002.10002.10002.1000-
Mar 4, 20252.24002.24002.24002.24002.2400-
Mar 3, 20252.26002.26002.26002.26002.2600-
Feb 28, 20252.26002.26002.26002.26002.2600-
Feb 27, 20252.26002.26002.26002.26002.2600-
Feb 26, 20252.28002.28002.28002.28002.2800-
Feb 25, 20252.16002.16002.16002.16002.1600-
Feb 24, 20252.14002.14002.14002.14002.1400-
Feb 21, 20252.14002.14002.14002.14002.1400-
Feb 20, 20252.14002.14002.14002.14002.1400-
Feb 19, 20252.14002.14002.14002.14002.1400-
Feb 18, 20252.14002.14002.14002.14002.1400-
Feb 17, 20252.14002.14002.14002.14002.1400-
Feb 14, 20252.14002.14002.14002.14002.1400-
Feb 13, 20252.12002.12002.12002.12002.1200-
Feb 12, 20252.10002.10002.10002.10002.1000-
Feb 11, 20252.10002.10002.10002.10002.1000-
Feb 10, 20252.10002.10002.10002.10002.1000-
Feb 7, 20252.18002.18002.18002.18002.1800-
Feb 6, 20252.20002.20002.20002.20002.2000-
Feb 5, 20252.24002.24002.24002.24002.2400-
Feb 4, 20252.24002.24002.24002.24002.2400-
Feb 3, 20252.26002.26002.26002.26002.2600-
Jan 31, 20252.32002.42002.32002.42002.4200414
Jan 30, 20252.38002.38002.38002.38002.3800-
Jan 29, 20252.44002.44002.44002.44002.4400-
Jan 28, 20252.44002.58002.44002.58002.580010
Jan 27, 20252.42002.42002.42002.42002.4200-
Jan 24, 20252.42002.42002.42002.42002.4200-
Jan 23, 20252.48002.48002.48002.48002.4800-
Jan 22, 20252.48002.48002.48002.48002.4800-
Jan 21, 20252.46002.46002.46002.46002.4600-
Jan 20, 20252.48002.48002.48002.48002.4800-
Jan 17, 20252.50002.50002.50002.50002.5000-
Jan 16, 20252.50002.50002.50002.50002.5000-
Jan 15, 20252.54002.54002.54002.54002.5400-
Jan 14, 20252.60002.60002.60002.60002.6000-
Jan 13, 20252.60002.60002.60002.60002.6000-
Jan 10, 20252.66002.66002.66002.66002.6600-
Jan 9, 20252.72002.72002.72002.72002.7200-
Jan 8, 20252.90002.90002.90002.90002.9000-
Jan 7, 20252.90002.90002.90002.90002.9000-
Jan 6, 20252.88002.88002.88002.88002.8800-
Jan 3, 20252.88002.88002.88002.88002.8800-
Jan 2, 20253.00003.00003.00003.00003.0000-
Dec 30, 20243.04003.04003.04003.04003.0400-
Dec 27, 2024 0.053004604 Dividend
Dec 27, 20243.04003.04003.04003.04003.0400-
Dec 23, 20242.86002.86002.86002.86002.8150-
Dec 20, 20242.92002.92002.92002.92002.8741-
Dec 19, 20243.06003.06003.06003.06003.0119-
Dec 18, 20243.06003.06003.06003.06003.0119-
Dec 17, 20243.06003.06003.06003.06003.0119-
Dec 16, 20243.12003.12003.12003.12003.0709-
Dec 13, 20243.20003.20003.20003.20003.1497-
Dec 12, 20243.22003.22003.22003.22003.1693-
Dec 11, 20243.26003.26003.26003.26003.2087-
Dec 10, 20243.26003.26003.26003.26003.2087-
Dec 9, 20243.26003.26003.26003.26003.2087-
Dec 6, 20243.24003.24003.24003.24003.1890-
Dec 5, 20243.26003.26003.26003.26003.2087-
Dec 4, 20243.34003.34003.34003.34003.2874-
Dec 3, 20243.18003.18003.18003.18003.1300-
Dec 2, 20243.12003.12003.12003.12003.0709-
Nov 29, 20243.20003.20003.20003.20003.1497-
Nov 28, 20243.04003.04003.04003.04002.9922-
Nov 27, 20242.92002.92002.92002.92002.8741-
Nov 26, 20242.86002.86002.86002.86002.8150-
Nov 25, 20242.86002.86002.86002.86002.8150-
Nov 22, 20242.86002.86002.86002.86002.8150-
Nov 21, 20242.86002.86002.86002.86002.8150-
Nov 20, 20242.90002.90002.90002.90002.8544-
Nov 19, 20242.78002.78002.78002.78002.7363-
Nov 18, 20242.76002.76002.76002.76002.7166-
Nov 15, 20242.76002.98002.76002.98002.93311,400
Nov 14, 20242.78002.78002.78002.78002.7363-
Nov 13, 20242.74002.74002.74002.74002.6969-
Nov 12, 20242.78002.78002.78002.78002.7363-
Nov 11, 20242.78002.78002.78002.78002.7363-
Nov 8, 20242.80002.80002.80002.80002.7559-
Nov 7, 20242.80002.80002.80002.80002.7559-
Nov 6, 20242.76002.76002.76002.76002.7166-
Nov 5, 20242.72002.72002.72002.72002.6772-
Nov 4, 20242.72002.72002.72002.72002.6772-
Nov 1, 20242.72002.72002.72002.72002.6772-
Oct 31, 20242.74002.74002.74002.74002.6969-
Oct 30, 20242.56002.56002.56002.56002.5197-
Oct 29, 20242.56002.56002.56002.56002.5197-
Oct 28, 20242.62002.62002.62002.62002.5788-
Oct 25, 20242.64002.64002.64002.64002.5985-
Oct 24, 20242.60002.60002.60002.60002.5591-
Oct 23, 20242.76002.76002.76002.76002.7166-
Oct 22, 20242.78002.78002.78002.78002.7363-
Oct 21, 20242.76002.76002.76002.76002.7166-
Oct 18, 20242.76002.76002.76002.76002.7166-
Oct 17, 20242.76002.76002.76002.76002.7166-
Oct 16, 20242.74002.74002.74002.74002.6969-
Oct 15, 20242.84002.84002.84002.84002.7953-
Oct 14, 20242.82002.82002.82002.82002.7756-
Oct 11, 20242.84002.84002.84002.84002.7953-
Oct 10, 20242.84002.84002.84002.84002.7953-
Oct 9, 20242.86002.86002.86002.86002.8150-
Oct 8, 20242.88002.88002.88002.88002.8347-
Oct 7, 20242.96002.96002.96002.96002.9134-
Oct 4, 20242.96002.96002.96002.96002.9134-
Oct 3, 20242.98002.98002.98002.98002.9331-
Oct 2, 20243.04003.04003.04003.04002.9922-
Oct 1, 20243.14003.14003.14003.14003.0906-
Sep 30, 20243.20003.20003.20003.20003.1497-
Sep 27, 20243.26003.26003.26003.26003.2087-
Sep 26, 20243.26003.26003.26003.26003.2087-
Sep 25, 20243.26003.26003.26003.26003.2087-
Sep 24, 20243.26003.26003.26003.26003.2087-
Sep 23, 20243.24003.24003.24003.24003.1890-
Sep 20, 20243.30003.30003.30003.30003.2481-
Sep 19, 20243.28003.28003.28003.28003.2284-
Sep 18, 20243.28003.28003.28003.28003.2284-
Sep 17, 20243.28003.28003.28003.28003.2284-
Sep 16, 20243.28003.28003.28003.28003.2284-
Sep 13, 20243.28003.28003.28003.28003.2284-
Sep 12, 20243.30003.30003.30003.30003.2481-
Sep 11, 20243.28003.28003.28003.28003.2284-
Sep 10, 20243.34003.34003.34003.34003.2874-
Sep 9, 20243.34003.34003.34003.34003.2874-
Sep 6, 20243.46003.46003.46003.46003.4056-
Sep 5, 20243.46003.46003.46003.46003.4056-
Sep 4, 20243.46003.46003.46003.46003.4056-
Sep 3, 20243.40003.40003.40003.40003.3465-
Sep 2, 20243.42003.42003.42003.42003.3662-
Aug 30, 20243.42003.42003.42003.42003.3662-
Aug 29, 20243.30003.30003.30003.30003.2481-
Aug 28, 20244.00004.00004.00004.00003.9371-
Aug 27, 20244.04004.04004.04004.04003.9764-
Aug 26, 20244.04004.04004.04004.04003.9764-
Aug 23, 20244.04004.04004.04004.04003.9764-
Aug 22, 20244.14004.14004.14004.14004.0749-
Aug 21, 20244.12004.12004.12004.12004.0552-
Aug 20, 20244.12004.12004.12004.12004.0552-
Aug 19, 20244.14004.14004.14004.14004.0749-
Aug 16, 20244.14004.14004.14004.14004.0749-
Aug 15, 20244.10004.10004.10004.10004.0355-
Aug 14, 20244.12004.12004.12004.12004.0552-
Aug 13, 20244.12004.12004.12004.12004.0552-
Aug 12, 20244.10004.10004.10004.10004.0355-
Aug 9, 20244.12004.12004.12004.12004.0552-
Aug 8, 20244.08004.08004.08004.08004.0158-
Aug 7, 20244.08004.08004.08004.08004.0158-
Aug 6, 20243.96003.96003.96003.96003.8977-
Aug 5, 20244.20004.20004.20004.20004.1339-
Aug 2, 20244.26004.26004.26004.26004.1930-
Aug 1, 20244.42004.42004.42004.42004.3505-
Jul 31, 20244.42004.42004.42004.42004.3505-
Jul 30, 20244.42004.42004.42004.42004.3505-
Jul 29, 20244.40004.40004.40004.40004.3308-
Jul 26, 20244.40004.40004.40004.40004.3308-
Jul 25, 20244.42004.42004.42004.42004.3505-
Jul 24, 20244.42004.42004.42004.42004.3505-
Jul 23, 20244.42004.42004.42004.42004.3505-
Jul 22, 20244.40004.40004.40004.40004.3308-
Jul 19, 20244.42004.42004.42004.42004.3505-
Jul 18, 20244.42004.42004.42004.42004.3505-
Jul 17, 20244.48004.48004.48004.48004.4095-
Jul 16, 20244.42004.42004.42004.42004.3505-
Jul 15, 20244.42004.42004.42004.42004.3505-
Jul 12, 20244.42004.42004.42004.42004.3505-
Jul 11, 20244.42004.42004.42004.42004.3505-
Jul 10, 20244.40004.40004.40004.40004.3308-
Jul 9, 20244.40004.40004.40004.40004.3308-
Jul 8, 20244.40004.40004.40004.40004.3308-
Jul 5, 20244.40004.40004.40004.40004.3308-
Jul 4, 20244.40004.40004.40004.40004.3308-
Jul 3, 20244.40004.40004.40004.40004.3308-
Jul 2, 20244.38004.38004.38004.38004.3111-
Jul 1, 20244.38004.38004.38004.38004.3111-
Jun 28, 20244.40004.40004.40004.40004.3308-
Jun 27, 20244.40004.40004.40004.40004.3308-
Jun 26, 20244.46004.46004.46004.46004.3898-
Jun 25, 20244.40004.40004.40004.40004.3308-
Jun 24, 20244.40004.40004.40004.40004.3308-
Jun 21, 20244.40004.40004.40004.40004.3308-
Jun 20, 20244.40004.40004.40004.40004.3308-
Jun 19, 20244.40004.40004.40004.40004.3308-
Jun 18, 20244.40004.40004.40004.40004.3308-
Jun 17, 20244.42004.42004.42004.42004.3505-
Jun 14, 20244.42004.42004.42004.42004.3505-
Jun 13, 20244.40004.40004.40004.40004.3308-
Jun 12, 20244.42004.42004.42004.42004.3505-
Jun 11, 20244.40004.40004.40004.40004.3308-
Jun 10, 20244.40004.40004.40004.40004.3308-
Jun 7, 20244.36004.36004.36004.36004.2914-
Jun 6, 20244.38004.38004.38004.38004.3111-
Jun 5, 20244.38004.38004.38004.38004.3111-
Jun 4, 20244.36004.36004.36004.36004.2914-
Jun 3, 20244.40004.40004.40004.40004.3308-
May 31, 20244.38004.38004.38004.38004.3111-
May 30, 20244.36004.36004.36004.36004.2914-
May 29, 20244.26004.26004.26004.26004.1930-
May 28, 20244.26004.26004.26004.26004.1930-
May 27, 20244.24004.24004.24004.24004.1733-
May 24, 20244.22004.22004.22004.22004.1536-
May 23, 20244.26004.26004.26004.26004.1930-
May 22, 20244.26004.26004.26004.26004.1930-
May 21, 20244.24004.24004.24004.24004.1733-
May 20, 20244.24004.24004.24004.24004.1733-
May 17, 20244.22004.22004.22004.22004.1536-
May 16, 20244.22004.22004.22004.22004.1536-
May 15, 20244.22004.22004.22004.22004.1536-
May 14, 20244.20004.20004.20004.20004.1339-
May 13, 20244.22004.22004.22004.22004.1536-
May 10, 20244.22004.22004.22004.22004.1536-
May 9, 2024 0.02473548 Dividend
May 9, 20244.22004.22004.22004.22004.1536-
May 8, 20244.10004.10004.10004.10004.0148-
May 7, 20244.12004.12004.12004.12004.0344-
May 6, 20244.12004.12004.12004.12004.0344-
May 3, 20244.14004.14004.14004.14004.0540-
May 2, 20244.12004.12004.12004.12004.0344-
Apr 30, 20243.96003.96003.96003.96003.8777-