Munich - Delayed Quote EUR

Spirax-Sarco Engineering PLC (1LNB.MU)

Compare
90.00
+1.50
+(1.69%)
At close: January 23 at 8:14:23 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.000.000.0090.0090.00-
Jan 22, 202588.5088.5088.5088.5088.50-
Jan 21, 202588.0088.0088.0088.0088.00-
Jan 20, 202586.0086.0086.0086.0086.00-
Jan 17, 202582.0082.0082.0082.0082.00-
Jan 16, 202581.0081.0081.0081.0081.00-
Jan 15, 202578.5081.0078.5081.0081.001
Jan 14, 202578.5078.5078.5078.5078.50-
Jan 13, 202579.0079.0079.0079.0079.00-
Jan 10, 202581.0081.0081.0081.0081.00-
Jan 9, 202581.0081.0081.0081.0081.00-
Jan 8, 202582.5082.5082.5082.5082.50-
Jan 7, 202582.5082.5082.5082.5082.50-
Jan 6, 202582.5082.5082.5082.5082.50-
Jan 3, 202584.0084.0084.0084.0084.00-
Jan 2, 202584.0084.0084.0084.0084.00-
Dec 30, 202482.5082.5082.5082.5082.50-
Dec 27, 202482.5082.5082.5082.5082.50-
Dec 23, 202485.5085.5085.5085.5085.50-
Dec 20, 202485.5085.5085.5085.5085.50-
Dec 19, 202486.0086.0086.0086.0086.00-
Dec 18, 202487.0087.0087.0087.0087.00-
Dec 17, 202487.5087.5087.5087.5087.50-
Dec 16, 202487.5087.5087.5087.5087.50-
Dec 13, 202491.0091.0087.5087.5087.5024
Dec 12, 202492.5092.5092.5092.5092.50-
Dec 11, 202492.5093.0092.5093.0093.0011
Dec 10, 202490.0092.5090.0092.5092.5024
Dec 9, 202490.0090.0090.0090.0090.00-
Dec 6, 202490.5090.5090.5090.5090.50-
Dec 5, 202490.5090.5090.5090.5090.50-
Dec 4, 202488.5088.5088.5088.5088.50-
Dec 3, 202488.5088.5088.5088.5088.50-
Dec 2, 202486.5086.5086.5086.5086.50-
Nov 29, 202486.0086.0086.0086.0086.00-
Nov 28, 202484.5084.5084.5084.5084.50-
Nov 27, 202482.5084.5082.5084.5084.502
Nov 26, 202482.5082.5082.5082.5082.50-
Nov 25, 202481.5081.5081.5081.5081.50-
Nov 22, 202479.0079.0079.0079.0079.00-
Nov 21, 202479.0079.0079.0079.0079.00-
Nov 20, 202479.0079.0079.0079.0079.00-
Nov 19, 202479.0079.0079.0079.0079.00-
Nov 18, 202479.0079.0079.0079.0079.00-
Nov 15, 202480.0080.0079.0079.0079.00100
Nov 14, 202478.5079.5078.5079.5079.5014
Nov 13, 202479.0079.0079.0079.0079.00-
Nov 12, 202479.0079.0079.0079.0079.00-
Nov 11, 202479.5079.5079.0079.0079.0075
Nov 8, 202479.0079.0079.0079.0079.00-
Nov 7, 202478.5078.5078.5078.5078.50-
Nov 6, 202478.5078.5078.5078.5078.50-
Nov 5, 202478.5078.5078.5078.5078.50-
Nov 4, 202478.5078.5078.5078.5078.50-
Nov 1, 202478.5078.5078.5078.5078.50-
Oct 31, 202480.0080.0079.0079.0079.00170
Oct 30, 202482.0082.0081.0081.0081.003
Oct 29, 202482.0082.0082.0082.0082.00-
Oct 28, 202482.0082.0082.0082.0082.00-
Oct 25, 202482.0082.0082.0082.0082.00-
Oct 24, 202482.0082.0082.0082.0082.00-
Oct 23, 202482.0082.0082.0082.0082.00-
Oct 22, 202482.0082.0082.0082.0082.00-
Oct 21, 202482.0082.0082.0082.0082.00-
Oct 18, 202482.0082.0082.0082.0082.00-
Oct 17, 2024 0.48 Dividend
Oct 17, 202482.0082.0082.0082.0082.00-
Oct 16, 202482.0082.0082.0082.0081.53-
Oct 15, 202483.0083.0083.0083.0082.52-
Oct 14, 202483.0083.0083.0083.0082.52-
Oct 11, 202483.0083.0083.0083.0082.52-
Oct 10, 202483.0083.0083.0083.0082.52-
Oct 9, 202482.5083.0082.5083.0082.5240
Oct 8, 202486.5086.5082.5082.5082.0213
Oct 7, 202487.5087.5087.5087.5086.99-
Oct 4, 202489.0089.0087.5087.5086.9911
Oct 3, 202489.0089.0089.0089.0088.48-
Oct 2, 202490.5090.5088.5088.5087.9940
Oct 1, 202490.5090.5090.5090.5089.98-
Sep 30, 202490.5090.5090.5090.5089.98-
Sep 27, 202489.5089.5089.5089.5088.98-
Sep 26, 202488.0089.5088.0089.5088.98250
Sep 25, 202488.0088.0088.0088.0087.49-
Sep 24, 202488.0088.0088.0088.0087.49-
Sep 23, 202487.5088.0087.5088.0087.4912
Sep 20, 202488.5088.5088.5088.5087.99-
Sep 19, 202488.5088.5088.5088.5087.99-
Sep 18, 202488.5088.5088.5088.5087.99-
Sep 17, 202488.5088.5088.5088.5087.99-
Sep 16, 202488.5088.5088.5088.5087.99-
Sep 13, 202488.5088.5088.5088.5087.99-
Sep 12, 202488.5088.5088.5088.5087.99-
Sep 11, 202488.5088.5088.5088.5087.99-
Sep 10, 202488.5088.5088.5088.5087.99-
Sep 9, 202488.5088.5088.5088.5087.99-
Sep 6, 202488.5088.5088.5088.5087.99-
Sep 5, 202491.0091.0091.0091.0090.47-
Sep 4, 202491.0091.0091.0091.0090.47-
Sep 3, 202491.0091.0091.0091.0090.47-
Sep 2, 202491.0091.0091.0091.0090.47-
Aug 30, 202491.0091.0091.0091.0090.47-
Aug 29, 202488.0088.0088.0088.0087.49-
Aug 28, 202488.0088.0088.0088.0087.49-
Aug 27, 202488.0088.0088.0088.0087.49-
Aug 26, 202488.0088.0088.0088.0087.49-
Aug 23, 202488.0088.0088.0088.0087.49-
Aug 22, 202488.5088.5088.5088.5087.99-
Aug 21, 202488.5088.5088.5088.5087.99-
Aug 20, 202490.0090.0090.0090.0089.48-
Aug 19, 202491.0091.0091.0091.0090.472
Aug 16, 202489.5089.5089.5089.5088.98-
Aug 15, 202489.5089.5089.5089.5088.98-
Aug 14, 202491.5091.5089.5089.5088.98164
Aug 13, 202492.0092.0092.0092.0091.47-
Aug 12, 202492.0092.0092.0092.0091.47-
Aug 9, 202494.5094.5094.5094.5093.95-
Aug 8, 202495.0095.0095.0095.0094.45-
Aug 7, 2024100.00100.00100.00100.0099.42-
Aug 6, 2024101.00101.00101.00101.00100.41-
Aug 5, 2024103.00103.00103.00103.00102.40-
Aug 2, 2024107.00107.00107.00107.00106.38-
Aug 1, 2024107.00107.00107.00107.00106.38-
Jul 31, 2024105.00105.00105.00105.00104.39-
Jul 30, 2024103.00103.00103.00103.00102.40-
Jul 29, 2024103.00103.00103.00103.00102.40-
Jul 26, 2024102.00102.00102.00102.00101.41-
Jul 25, 2024102.00102.00102.00102.00101.41-
Jul 24, 2024102.00102.00102.00102.00101.41-
Jul 23, 2024102.00102.00102.00102.00101.41-
Jul 22, 2024100.00100.00100.00100.0099.42-
Jul 19, 2024106.00106.00100.00100.0099.425
Jul 18, 2024106.00106.00106.00106.00105.39-
Jul 17, 2024106.00106.00106.00106.00105.39-
Jul 16, 2024106.00106.00106.00106.00105.39-
Jul 15, 2024106.00106.00106.00106.00105.39-
Jul 12, 2024103.00103.00103.00103.00102.402
Jul 11, 2024101.00101.00101.00101.00100.41-
Jul 10, 202499.0099.0099.0099.0098.43-
Jul 9, 2024101.00101.0098.5098.5097.932
Jul 8, 2024101.00101.00101.00101.00100.41-
Jul 5, 2024101.00101.00101.00101.00100.41-
Jul 4, 2024101.00101.00101.00101.00100.41-
Jul 3, 2024101.00101.00101.00101.00100.41-
Jul 2, 2024101.00101.00101.00101.00100.41-
Jul 1, 2024101.00101.00101.00101.00100.41-
Jun 28, 2024101.00101.00101.00101.00100.41-
Jun 27, 2024102.00102.00101.00101.00100.4120
Jun 26, 2024102.00102.00102.00102.00101.41-
Jun 25, 2024102.00102.00102.00102.00101.41-
Jun 24, 2024102.00102.00102.00102.00101.41-
Jun 21, 2024102.00102.00102.00102.00101.41-
Jun 20, 2024102.00102.00102.00102.00101.41-
Jun 19, 2024102.00102.00102.00102.00101.41-
Jun 18, 2024101.00101.00101.00101.00100.41-
Jun 17, 2024101.00101.00101.00101.00100.41-
Jun 14, 2024105.00105.00101.00101.00100.4110
Jun 13, 2024104.00105.00102.00105.00104.3920
Jun 12, 2024104.00104.00104.00104.00103.40-
Jun 11, 2024105.00105.00105.00105.00104.39-
Jun 10, 2024106.00106.00106.00106.00105.39-
Jun 7, 2024106.00106.00106.00106.00105.39-
Jun 6, 2024106.00106.00106.00106.00105.39-
Jun 5, 2024106.00106.00106.00106.00105.39-
Jun 4, 2024106.00106.00106.00106.00105.39-
Jun 3, 2024108.00108.00108.00108.00107.3750
May 31, 2024108.00108.00108.00108.00107.37-
May 30, 2024108.00108.00108.00108.00107.37-
May 29, 2024109.00109.00109.00109.00108.37-
May 28, 2024109.00109.00109.00109.00108.37-
May 27, 2024109.00109.00109.00109.00108.37-
May 24, 2024109.00109.00109.00109.00108.37-
May 23, 2024110.00110.00110.00110.00109.36-
May 22, 2024110.00110.00110.00110.00109.36-
May 21, 2024111.00111.00111.00111.00110.36-
May 20, 2024111.00111.00111.00111.00110.36-
May 17, 2024112.00112.00112.00112.00111.35-
May 16, 2024112.00112.00112.00112.00111.35-
May 15, 2024107.00107.00107.00107.00106.38-
May 14, 2024106.00106.00106.00106.00105.39-
May 13, 2024108.00108.00106.00106.00105.3920
May 10, 2024106.00106.00106.00106.00105.39-
May 9, 2024106.00106.00106.00106.00105.39-
May 8, 2024105.00105.00105.00105.00104.39-
May 7, 2024105.00105.00105.00105.00104.39-
May 6, 2024105.00105.00105.00105.00104.39-
May 3, 2024105.00105.00105.00105.00104.39-
May 2, 2024105.00105.00105.00105.00104.39-
Apr 30, 2024105.00105.00105.00105.00104.39-
Apr 29, 2024106.00106.00105.00105.00104.393
Apr 26, 2024106.00106.00106.00106.00105.39-
Apr 25, 2024 1.14 Dividend
Apr 25, 2024108.00108.00108.00108.00107.37-
Apr 24, 2024108.00108.00108.00108.00106.24-
Apr 23, 2024108.00108.00108.00108.00106.24-
Apr 22, 2024108.00108.00108.00108.00106.24-
Apr 19, 2024109.00109.00108.00108.00106.2420
Apr 18, 2024112.00112.00112.00112.00110.18-
Apr 17, 2024112.00112.00112.00112.00110.18-
Apr 16, 2024112.00112.00112.00112.00110.18-
Apr 15, 2024112.00112.00112.00112.00110.18-
Apr 12, 2024116.00116.00112.00112.00110.186
Apr 11, 2024114.00116.00114.00116.00114.119
Apr 10, 2024114.00114.00114.00114.00112.14-
Apr 9, 2024114.00114.00114.00114.00112.14-
Apr 8, 2024115.00115.00115.00115.00113.13-
Apr 5, 2024115.00115.00115.00115.00113.13-
Apr 4, 2024117.00117.00117.00117.00115.09-
Apr 3, 2024118.00118.00118.00118.00116.08-
Apr 2, 2024120.00120.00120.00120.00118.05-
Mar 28, 2024120.00120.00120.00120.00118.05-
Mar 27, 2024120.00120.00120.00120.00118.05-
Mar 26, 2024120.00120.00120.00120.00118.05-
Mar 25, 2024123.00123.00123.00123.00121.00-
Mar 22, 2024123.00123.00123.00123.00121.00-
Mar 21, 2024123.00123.00123.00123.00121.00-
Mar 20, 2024123.00123.00123.00123.00121.00-
Mar 19, 2024124.00124.00124.00124.00121.98-
Mar 18, 2024125.00125.00125.00125.00122.96-
Mar 15, 2024125.00125.00125.00125.00122.96-
Mar 14, 2024125.00125.00125.00125.00122.96-
Mar 13, 2024125.00125.00125.00125.00122.96-
Mar 12, 2024124.00124.00124.00124.00121.98-
Mar 11, 2024124.00124.00124.00124.00121.98-
Mar 8, 2024124.00124.00124.00124.00121.98-
Mar 7, 2024122.00122.00122.00122.00120.01-
Mar 6, 2024122.00122.00122.00122.00120.01-
Mar 5, 2024122.00122.00122.00122.00120.01-
Mar 4, 2024122.00122.00122.00122.00120.01-
Mar 1, 2024122.00122.00122.00122.00120.01-
Feb 29, 2024122.00122.00122.00122.00120.01-
Feb 28, 2024122.00122.00122.00122.00120.01-
Feb 27, 2024122.00122.00122.00122.00120.01-
Feb 26, 2024122.00122.00122.00122.00120.01-
Feb 23, 2024122.00122.00122.00122.00120.01-
Feb 22, 2024122.00122.00122.00122.00120.01-
Feb 21, 2024122.00122.00122.00122.00120.01-
Feb 20, 2024122.00122.00122.00122.00120.01-
Feb 19, 2024122.00122.00122.00122.00120.01-
Feb 16, 2024120.00121.00120.00121.00119.0324
Feb 15, 2024120.00120.00120.00120.00118.05-
Feb 14, 2024120.00120.00120.00120.00118.05-
Feb 13, 2024120.00120.00120.00120.00118.05-
Feb 12, 2024120.00120.00120.00120.00118.05-
Feb 9, 2024120.00120.00120.00120.00118.05-
Feb 8, 2024117.00120.00117.00120.00118.0514
Feb 7, 2024117.00117.00117.00117.00115.09-
Feb 6, 2024117.00117.00117.00117.00115.09-
Feb 5, 2024118.00118.00118.00118.00116.08-
Feb 2, 2024118.00118.00118.00118.00116.08-
Feb 1, 2024116.00116.00116.00116.00114.11-
Jan 31, 2024116.00116.00116.00116.00114.11-
Jan 30, 2024116.00116.00116.00116.00114.11-
Jan 29, 2024116.00116.00116.00116.00114.11-
Jan 26, 2024115.00115.00115.00115.00113.13-
Jan 25, 2024115.00115.00115.00115.00113.13-
Jan 24, 2024115.00115.00115.00115.00113.13-
Jan 23, 2024115.00115.00115.00115.00113.139
Waiting for permission
Allow microphone access to enable voice search

Try again.