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

Stuttgart - Delayed Quote EUR

Severfield PLC (0L3.SG)

0.2760
+0.0080
+(2.99%)
As of 3:13:39 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.26800.27600.26800.27600.2760-
Apr 30, 20250.26800.27000.26800.26800.2680-
Apr 29, 20250.26400.27200.26400.27200.2720-
Apr 28, 20250.25800.27200.25800.26800.2680-
Apr 25, 20250.27200.27200.27200.27200.2720-
Apr 24, 20250.21800.21800.21800.21800.2180-
Apr 23, 20250.22400.24800.22400.24800.248014,836
Apr 22, 20250.22200.23600.22200.23600.2360-
Apr 17, 20250.22000.22200.22000.22200.2220-
Apr 16, 20250.22400.22400.22000.22000.2200-
Apr 15, 20250.22000.22600.22000.22600.2260-
Apr 14, 20250.20800.21800.20800.21800.2180-
Apr 11, 20250.21800.21800.21000.21000.2100-
Apr 10, 20250.21600.22800.21600.22800.2280-
Apr 9, 20250.21800.22000.21600.21600.2160-
Apr 8, 20250.22000.22400.22000.22000.2200-
Apr 7, 20250.22000.22400.21200.22400.2240-
Apr 4, 20250.21800.22400.21800.22200.2220-
Apr 3, 20250.23600.23600.22600.22600.2260-
Apr 2, 20250.23000.23400.22600.23400.2340-
Apr 1, 20250.22200.25600.22200.23600.236016,445
Mar 31, 20250.25000.25200.23200.23200.2320-
Mar 28, 20250.25000.25800.25000.25200.2520-
Mar 27, 20250.25400.25600.25400.25600.2560-
Mar 26, 20250.26200.26200.26000.26000.2600-
Mar 25, 20250.27400.27400.26400.26400.2640-
Mar 24, 20250.27000.27800.27000.27800.2780-
Mar 21, 20250.27400.27400.27200.27200.2720-
Mar 20, 20250.27200.30200.27200.30200.3020-
Mar 19, 20250.26000.27400.25800.27400.2740-
Mar 18, 20250.26400.29200.26400.29200.2920-
Mar 17, 20250.26200.26600.26200.26600.2660-
Mar 14, 20250.26800.27200.26200.26200.2620-
Mar 13, 20250.26800.27200.26800.27000.2700-
Mar 12, 20250.27400.27400.26400.27200.2720-
Mar 11, 20250.27400.27400.26400.26800.2680-
Mar 10, 20250.27000.29800.27000.27400.27405,229
Mar 7, 20250.26800.27200.26800.27000.2700-
Mar 6, 20250.25200.27200.25200.27200.2720-
Mar 5, 20250.27000.27000.25600.25600.2560-
Mar 4, 20250.30000.30000.27000.27000.2700-
Mar 3, 20250.55000.55000.55000.55000.5500-
Feb 28, 20250.56000.56500.55500.55500.5550-
Feb 27, 20250.57500.58500.57500.58500.5850-
Feb 26, 20250.57000.58000.57000.58000.5800-
Feb 25, 20250.57500.58500.57500.58000.5800-
Feb 24, 20250.58000.58500.57500.57500.5750-
Feb 21, 20250.57500.59500.57500.59000.5900-
Feb 20, 20250.58500.59500.58500.59000.5900-
Feb 19, 20250.58000.58500.58000.58500.5850-
Feb 18, 20250.58000.59000.58000.59000.5900-
Feb 17, 20250.60000.60000.58500.58500.5850-
Feb 14, 20250.57000.60500.57000.60500.6050-
Feb 13, 20250.57500.63000.57500.62500.62501,000
Feb 12, 20250.57500.64000.57500.64000.6400-
Feb 11, 20250.56500.63500.56500.63500.6350-
Feb 10, 20250.57000.58500.57000.57500.5750-
Feb 7, 20250.56500.57500.56500.57000.5700-
Feb 6, 20250.54500.58000.54500.57500.5750-
Feb 5, 20250.55000.56000.55000.55500.5550-
Feb 4, 20250.56000.56000.55000.55000.5500-
Feb 3, 20250.55500.56500.55500.56000.5600-
Jan 31, 20250.55000.56000.55000.56000.5600-
Jan 30, 20250.55000.55500.55000.55500.5550-
Jan 29, 20250.55000.55500.55000.55500.5550-
Jan 28, 20250.53500.55500.53500.55000.5500-
Jan 27, 20250.54000.55500.54000.55000.5500-
Jan 24, 20250.54000.54000.54000.54000.5400-
Jan 23, 20250.54000.54000.53500.54000.5400-
Jan 22, 20250.55500.55500.55000.55000.5500-
Jan 21, 20250.54500.55000.54500.55000.5500-
Jan 20, 20250.54000.55500.54000.55000.5500-
Jan 17, 20250.55000.56500.55000.56000.5600-
Jan 16, 20250.54000.55000.53500.55000.5500-
Jan 15, 20250.53500.54000.53000.54000.5400-
Jan 14, 20250.52500.53500.52500.53500.5350-
Jan 13, 20250.53000.53500.53000.53500.5350-
Jan 10, 20250.55000.55500.54500.55500.5550-
Jan 9, 2025 0.016409399 Dividend
Jan 9, 20250.57000.57000.55000.55500.5550-
Jan 8, 20250.58000.58000.57500.58000.5660-
Jan 7, 20250.60000.60000.58000.58000.5660-
Jan 6, 20250.60000.60000.60000.60000.5855-
Jan 3, 20250.59500.59500.59500.59500.5806-
Jan 2, 20250.59500.59500.59500.59500.5806-
Dec 30, 20240.59500.60000.59500.60000.5855-
Dec 27, 20240.60000.60000.60000.60000.5855-
Dec 23, 20240.60000.60500.60000.60500.5904-
Dec 20, 20240.60000.60500.59000.60500.5904-
Dec 19, 20240.60500.66000.60000.60000.58554,177
Dec 18, 20240.61000.62500.61000.62000.6050-
Dec 17, 20240.61000.62000.61000.62000.6050-
Dec 16, 20240.62500.63500.62500.62500.6099-
Dec 13, 20240.62500.63000.62500.63000.6148-
Dec 12, 20240.62000.64500.62000.63000.6148-
Dec 11, 20240.58500.62000.58500.62000.6050-
Dec 10, 20240.58000.59000.58000.59000.5758-
Dec 9, 20240.57500.58500.57000.58500.5709-
Dec 6, 20240.56000.57500.56000.57500.5611-
Dec 5, 20240.55500.57000.55500.57000.5562-
Dec 4, 20240.55000.56500.55000.56000.5465-
Dec 3, 20240.55500.56000.55500.56000.5465-
Dec 2, 20240.56000.58000.55000.55000.5367-
Nov 29, 20240.57500.58500.56000.56000.5465-
Nov 28, 20240.59500.59500.58000.58000.5660-
Nov 27, 20240.64000.64000.60500.60500.5904-
Nov 26, 20240.99500.99500.99500.99500.9710-
Nov 25, 20240.99001.03000.99000.99500.9710-
Nov 22, 20240.99501.03000.99501.01000.9856-
Nov 21, 20240.99001.02000.99001.02000.9954-
Nov 20, 20240.98501.01000.98501.01000.9856-
Nov 19, 20241.01001.02000.99500.99500.9710-
Nov 18, 20241.00001.02001.00001.02000.9954-
Nov 15, 20241.01001.02001.01001.01000.9856-
Nov 14, 20241.01001.01001.01001.01000.9856-
Nov 13, 20241.02001.04001.01001.01000.9856-
Nov 12, 20241.03001.05001.03001.05001.0247-
Nov 11, 20241.00001.04001.00001.04001.0149-
Nov 8, 20241.00001.03001.00001.03001.0051-
Nov 7, 20240.98001.03000.98001.03001.0051-
Nov 6, 20241.00001.01000.99501.01000.9856-
Nov 5, 20240.99001.09000.99000.99500.971054
Nov 4, 20240.98501.03000.96501.03001.0051-
Nov 1, 20240.96501.02000.96501.02000.9954-
Oct 31, 20240.97000.97500.97000.97500.9515-
Oct 30, 20240.95001.01000.95000.99500.9710-
Oct 29, 20240.94000.96500.94000.96500.9417-
Oct 28, 20240.94500.96000.94500.95500.9319-
Oct 25, 20240.93000.94500.93000.94500.9222-
Oct 24, 20240.93000.94500.93000.93500.9124-
Oct 23, 20240.91500.95500.91500.93000.9076-
Oct 22, 20240.94500.95000.94500.94500.9222-
Oct 21, 20240.92500.95500.92500.95500.9319-
Oct 18, 20240.92000.95000.92000.94000.9173-
Oct 17, 20240.92500.94000.92500.93500.9124-
Oct 16, 20240.90500.94000.90500.94000.9173-
Oct 15, 20240.91000.93000.91000.92500.9027-
Oct 14, 20240.91500.93500.91500.93500.9124-
Oct 11, 20240.91000.93500.91000.93000.9076-
Oct 10, 20240.90000.93500.90000.93500.9124-
Oct 9, 20240.89500.90500.89500.90500.8832-
Oct 8, 20240.90000.91500.90000.91000.8880-
Oct 7, 20240.90500.92000.90500.92000.8978-
Oct 4, 20240.90000.92500.90000.92500.9027-
Oct 3, 20240.91000.92000.91000.92000.8978-
Oct 2, 20240.92000.93000.92000.92500.9027-
Oct 1, 20240.91500.94000.91500.93500.9124-
Sep 30, 20240.92500.93000.92500.93000.9076-
Sep 27, 20240.91500.94500.91500.92500.9027-
Sep 26, 20240.91000.93000.91000.93000.9076-
Sep 25, 20240.91500.94000.91000.94000.9173-
Sep 24, 20240.91500.93500.91500.93000.9076-
Sep 23, 20240.91000.93000.91000.92500.9027-
Sep 20, 20240.91500.93000.91000.91000.8880-
Sep 19, 20240.92000.94000.92000.93000.9076-
Sep 18, 20240.91000.94000.91000.94000.9173-
Sep 17, 20240.91500.93500.91500.92500.9027-
Sep 16, 20240.90500.91500.90500.91500.8929-
Sep 13, 20240.91000.92500.91000.91500.8929-
Sep 12, 20240.91500.93000.91000.92000.8978-
Sep 11, 20240.91000.92500.91000.92500.9027-
Sep 10, 20240.91000.94500.91000.92500.9027-
Sep 9, 20240.91000.92500.90500.92500.9027-
Sep 6, 20240.91000.93000.90500.92000.8978-
Sep 5, 2024 0.026958298 Dividend
Sep 5, 20240.94500.94500.92000.92500.9027-
Sep 4, 20240.93500.96500.93500.96000.9144-
Sep 3, 20240.94000.95500.94000.95000.9049-
Sep 2, 20240.93500.96000.93500.96000.9144-
Aug 30, 20240.94500.96000.94500.95500.9096-
Aug 29, 20240.93000.96000.93000.96000.9144-
Aug 28, 20240.93000.95000.93000.94500.9001-
Aug 27, 20240.93000.95000.93000.94500.9001-
Aug 26, 20240.93000.93000.93000.93000.8858-
Aug 23, 20240.92500.94500.92500.93000.8858-
Aug 22, 20240.92000.94000.92000.94000.8953-
Aug 21, 20240.92000.94000.92000.94000.8953-
Aug 20, 20240.92500.94500.92500.93500.8906-
Aug 19, 20240.92500.95000.92500.94000.8953-
Aug 16, 20240.92500.94000.91500.94000.8953-
Aug 15, 20240.91000.91000.91000.91000.8668-
Aug 14, 20240.90500.90500.90500.90500.8620-
Aug 13, 20240.91000.91000.91000.91000.8668-
Aug 12, 20240.91000.91500.91000.91500.8715-
Aug 9, 20240.89500.89500.89500.89500.8525-
Aug 8, 20240.89500.89500.89500.89500.8525-
Aug 7, 20240.88500.88500.88500.88500.8429-
Aug 6, 20240.88500.88500.88500.88500.8429-
Aug 5, 20240.90000.90000.89500.89500.8525-
Aug 2, 20240.91500.91500.91000.91000.8668-
Aug 1, 20240.90500.91500.90500.91500.8715-
Jul 31, 20240.94500.94500.93500.93500.8906-
Jul 30, 20240.94000.95000.94000.95000.9049-
Jul 29, 20240.92000.92000.92000.92000.8763-
Jul 26, 20240.89500.89500.89500.89500.8525-
Jul 25, 20240.91500.94000.91500.93500.8906-
Jul 24, 20240.91500.93500.91500.93000.8858-
Jul 23, 20240.92000.93500.92000.93000.8858-
Jul 22, 20240.91000.93500.91000.92500.8810-
Jul 19, 20240.92000.92500.92000.92500.8810-
Jul 18, 20240.93500.95000.93500.94500.9001-
Jul 17, 20240.91500.92500.91500.92500.8810-
Jul 16, 20240.90500.93500.90500.93000.8858-
Jul 15, 20240.91500.93500.91500.92000.8763-
Jul 12, 20240.91000.92500.91000.92500.8810-
Jul 11, 20240.88000.93000.88000.93000.8858-
Jul 10, 20240.86000.88500.86000.88500.8429-
Jul 9, 20240.86500.87500.86500.87500.8334-
Jul 8, 20240.86000.87500.85000.87500.8334-
Jul 5, 20240.84500.87500.84500.87500.8334-
Jul 4, 20240.83500.86000.83500.86000.8191-
Jul 3, 20240.84500.84500.84500.84500.8048-
Jul 2, 20240.82500.86000.82500.86000.8191-
Jul 1, 20240.85500.87000.82500.82500.7858-
Jun 28, 20240.86500.88000.86500.88000.8382-
Jun 27, 20240.85500.87500.85500.87500.8334-
Jun 26, 20240.88500.88500.86500.87000.8287-
Jun 25, 20240.87500.90000.87500.90000.8572-
Jun 24, 20240.83000.87500.83000.87500.8334-
Jun 21, 20240.85000.86500.84500.84500.8048-
Jun 20, 20240.82000.84500.81000.84500.8048-
Jun 19, 20240.79500.83000.79500.83000.7906-
Jun 18, 20240.77000.85000.77000.78000.74291,000
Jun 17, 20240.79000.79000.79000.79000.7525-
Jun 14, 20240.79500.80500.79500.80500.7667-
Jun 13, 20240.80000.80500.80000.80500.7667-
Jun 12, 20240.80500.82000.80500.81500.7763-
Jun 11, 20240.80000.81500.80000.81500.7763-
Jun 10, 20240.78500.82000.78500.82000.7810-
Jun 7, 20240.80500.80500.79000.79000.7525-
Jun 6, 20240.79000.80500.79000.80500.7667-
Jun 5, 20240.80000.80500.79500.79500.7572-
Jun 4, 20240.79000.79000.79000.79000.7525-
Jun 3, 20240.79000.79000.79000.79000.7525-
May 31, 20240.80000.81000.80000.80500.7667-
May 30, 20240.79000.81500.79000.80500.7667-
May 29, 20240.82500.82500.82500.82500.7858-
May 28, 20240.81000.81000.81000.81000.7715-
May 27, 20240.81000.81000.81000.81000.7715-
May 24, 20240.79000.81500.79000.81500.7763-
May 23, 20240.80000.80000.79500.80000.7620-
May 22, 20240.80500.82000.79500.82000.7810-
May 21, 20240.81000.83000.81000.82000.7810-
May 20, 20240.82000.83000.81500.81500.7763-
May 17, 20240.78500.82500.78500.82500.7858-
May 16, 20240.78500.81500.78500.79500.7572-
May 15, 20240.79500.81000.79000.79500.7572-
May 14, 20240.78500.82000.78500.82000.7810-
May 13, 20240.77000.80000.77000.79500.7572-
May 10, 20240.76500.79500.76500.79000.7525-
May 9, 20240.75500.77000.75500.77000.7334-
May 8, 20240.75500.77000.75500.77000.7334-
May 7, 20240.74000.77000.74000.76000.7239-
May 6, 20240.74000.74000.74000.74000.7048-
May 3, 20240.76000.76000.74500.74500.7096-
May 2, 20240.75000.77000.75000.76000.7239-