Frankfurt - Delayed Quote EUR

SPIE SA (4SP.F)

31.12

+0.02

+(0.06%)

At close: January 30 at 8:03:32 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	31.12	31.12	31.12	31.12	31.12	1,000
Jan 29, 2025	31.10	31.10	31.10	31.10	31.10	-
Jan 28, 2025	31.16	31.16	31.16	31.16	31.16	-
Jan 27, 2025	30.90	30.90	30.90	30.90	30.90	-
Jan 24, 2025	31.36	31.36	31.36	31.36	31.36	-
Jan 23, 2025	31.28	31.28	31.28	31.28	31.28	-
Jan 22, 2025	31.14	31.14	31.14	31.14	31.14	-
Jan 21, 2025	31.26	31.42	31.26	31.42	31.42	-
Jan 20, 2025	31.48	31.48	31.32	31.32	31.32	1,000
Jan 17, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 16, 2025	31.02	31.02	31.02	31.02	31.02	-
Jan 15, 2025	29.90	30.28	29.90	30.28	30.28	300
Jan 14, 2025	29.58	29.58	29.30	29.30	29.30	11
Jan 13, 2025	29.12	29.12	29.08	29.08	29.08	-
Jan 10, 2025	29.52	29.52	29.34	29.34	29.34	-
Jan 9, 2025	29.12	29.22	29.12	29.22	29.22	100
Jan 8, 2025	29.14	29.14	29.14	29.14	29.14	-
Jan 7, 2025	29.34	29.34	29.34	29.34	29.34	-
Jan 6, 2025	29.56	29.56	29.56	29.56	29.56	-
Jan 3, 2025	29.78	29.78	29.78	29.78	29.78	-
Jan 2, 2025	29.96	29.96	29.96	29.96	29.96	-
Dec 30, 2024	29.44	29.44	29.44	29.44	29.44	-
Dec 27, 2024	29.26	29.26	29.26	29.26	29.26	-
Dec 23, 2024	29.46	29.46	29.46	29.46	29.46	-
Dec 20, 2024	28.90	28.90	28.90	28.90	28.90	-
Dec 19, 2024	29.10	29.10	29.10	29.10	29.10	-
Dec 18, 2024	29.74	29.74	29.74	29.74	29.74	-
Dec 17, 2024	29.80	29.82	29.80	29.82	29.82	-
Dec 16, 2024	30.16	30.16	30.16	30.16	30.16	-
Dec 13, 2024	29.94	30.10	29.94	30.10	30.10	-
Dec 12, 2024	30.52	30.52	30.02	30.02	30.02	30
Dec 11, 2024	30.32	30.32	30.26	30.26	30.26	-
Dec 10, 2024	30.14	30.14	30.14	30.14	30.14	-
Dec 9, 2024	29.96	30.30	29.96	30.30	30.30	-
Dec 6, 2024	29.38	29.38	29.38	29.38	29.38	-
Dec 5, 2024	29.16	29.16	29.16	29.16	29.16	-
Dec 4, 2024	29.34	29.34	29.34	29.34	29.34	-
Dec 3, 2024	29.16	29.16	29.16	29.16	29.16	-
Dec 2, 2024	29.28	29.58	29.28	29.58	29.58	563
Nov 29, 2024	29.86	29.86	29.48	29.48	29.48	574
Nov 28, 2024	30.00	30.00	30.00	30.00	30.00	-
Nov 27, 2024	30.50	30.50	30.24	30.24	30.24	30
Nov 26, 2024	30.52	30.58	30.52	30.58	30.58	-
Nov 25, 2024	30.56	30.56	30.56	30.56	30.56	-
Nov 22, 2024	30.54	30.54	30.54	30.54	30.54	-
Nov 21, 2024	30.44	30.44	30.44	30.44	30.44	-
Nov 20, 2024	30.00	30.00	30.00	30.00	30.00	-
Nov 19, 2024	31.00	31.00	31.00	31.00	31.00	100
Nov 18, 2024	31.04	31.28	30.80	30.80	30.80	200
Nov 15, 2024	31.86	31.86	31.48	31.48	31.48	318
Nov 14, 2024	31.40	31.44	31.24	31.44	31.44	1,130
Nov 13, 2024	31.60	31.62	31.56	31.56	31.56	275
Nov 12, 2024	32.28	32.28	31.22	31.22	31.22	4,000
Nov 11, 2024	32.98	32.98	32.90	32.90	32.90	850
Nov 8, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 7, 2024	32.88	33.18	32.88	33.18	33.18	6
Nov 6, 2024	33.56	34.04	33.56	34.04	34.04	-
Nov 5, 2024	32.96	32.96	32.96	32.96	32.96	-
Nov 4, 2024	33.02	33.02	33.02	33.02	33.02	-
Nov 1, 2024	33.00	33.10	33.00	33.10	33.10	-
Oct 31, 2024	32.30	33.06	32.30	33.06	33.06	60
Oct 30, 2024	34.76	34.76	34.76	34.76	34.76	-
Oct 29, 2024	34.74	34.82	34.74	34.82	34.82	-
Oct 28, 2024	34.50	34.58	34.50	34.58	34.58	30
Oct 25, 2024	34.42	34.42	34.42	34.42	34.42	-
Oct 24, 2024	35.34	35.34	35.22	35.22	35.22	-
Oct 23, 2024	35.62	35.62	35.62	35.62	35.62	-
Oct 22, 2024	35.16	35.28	35.16	35.28	35.28	-
Oct 21, 2024	35.44	35.44	35.14	35.14	35.14	5
Oct 18, 2024	35.38	35.38	35.38	35.38	35.38	-
Oct 17, 2024	35.14	35.14	35.14	35.14	35.14	-
Oct 16, 2024	34.76	35.32	34.76	35.32	35.32	500
Oct 15, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 14, 2024	34.28	34.28	34.28	34.28	34.28	-
Oct 11, 2024	34.22	34.22	34.22	34.22	34.22	-
Oct 10, 2024	34.52	34.52	34.52	34.52	34.52	-
Oct 9, 2024	34.40	34.92	34.40	34.92	34.92	100
Oct 8, 2024	33.50	33.94	33.50	33.94	33.94	-
Oct 7, 2024	35.04	35.04	35.04	35.04	35.04	-
Oct 4, 2024	34.40	34.40	34.08	34.08	34.08	2
Oct 3, 2024	33.94	33.94	33.94	33.94	33.94	-
Oct 2, 2024	34.02	34.02	34.02	34.02	34.02	-
Oct 1, 2024	34.14	34.32	34.14	34.32	34.32	15
Sep 30, 2024	35.08	35.08	35.08	35.08	35.08	-
Sep 27, 2024	35.80	35.80	35.80	35.80	35.80	-
Sep 26, 2024	35.90	35.90	35.90	35.90	35.90	-
Sep 25, 2024	36.16	36.16	36.16	36.16	36.16	-
Sep 24, 2024	37.36	37.36	37.36	37.36	37.36	-
Sep 23, 2024	37.18	37.18	36.70	36.70	36.70	-
Sep 20, 2024	37.20	37.20	37.20	37.20	37.20	-
Sep 19, 2024	36.84	36.84	36.84	36.84	36.84	-
Sep 18, 2024	0.25 Dividend
Sep 18, 2024	36.88	36.88	36.88	36.88	36.88	-
Sep 17, 2024	36.84	36.84	36.84	36.84	36.59	-
Sep 16, 2024	36.74	36.74	36.74	36.74	36.49	-
Sep 13, 2024	36.30	36.66	36.30	36.66	36.41	-
Sep 12, 2024	36.50	36.50	36.50	36.50	36.25	-
Sep 11, 2024	35.96	35.96	35.96	35.96	35.72	-
Sep 10, 2024	35.40	35.78	35.40	35.78	35.54	-
Sep 9, 2024	35.26	35.26	35.26	35.26	35.02	-
Sep 6, 2024	35.90	35.90	35.90	35.90	35.66	-
Sep 5, 2024	36.28	36.28	36.28	36.28	36.03	-
Sep 4, 2024	35.82	35.90	35.82	35.90	35.66	-
Sep 3, 2024	36.22	36.28	36.22	36.28	36.03	-
Sep 2, 2024	36.74	36.74	36.16	36.18	35.93	155
Aug 30, 2024	34.92	34.92	34.92	34.92	34.68	-
Aug 29, 2024	34.54	34.54	34.54	34.54	34.31	-
Aug 28, 2024	34.30	34.30	34.30	34.30	34.07	-
Aug 27, 2024	34.62	34.62	34.62	34.62	34.39	-
Aug 26, 2024	34.30	34.30	34.30	34.30	34.07	-
Aug 23, 2024	34.30	34.30	34.30	34.30	34.07	-
Aug 22, 2024	34.30	34.30	34.30	34.30	34.07	-
Aug 21, 2024	34.30	34.36	34.30	34.36	34.13	-
Aug 20, 2024	34.18	34.18	34.18	34.18	33.95	-
Aug 19, 2024	33.38	34.12	33.38	34.12	33.89	-
Aug 16, 2024	33.98	33.98	33.98	33.98	33.75	-
Aug 15, 2024	33.80	33.80	33.70	33.70	33.47	-
Aug 14, 2024	34.16	34.16	33.70	34.02	33.79	200
Aug 13, 2024	33.56	33.56	33.56	33.56	33.33	-
Aug 12, 2024	33.54	33.64	33.54	33.64	33.41	-
Aug 9, 2024	33.02	33.02	33.02	33.02	32.80	-
Aug 8, 2024	33.36	33.36	33.36	33.36	33.13	-
Aug 7, 2024	33.46	33.86	33.46	33.86	33.63	-
Aug 6, 2024	33.32	33.52	33.32	33.52	33.29	150
Aug 5, 2024	32.76	33.10	32.74	32.80	32.58	1,420
Aug 2, 2024	34.36	34.44	34.36	34.44	34.21	-
Aug 1, 2024	35.42	35.66	35.42	35.66	35.42	85
Jul 31, 2024	35.14	35.22	35.08	35.08	34.84	-
Jul 30, 2024	34.74	34.74	34.74	34.74	34.50	-
Jul 29, 2024	36.04	36.04	36.04	36.04	35.80	-
Jul 26, 2024	35.90	35.90	35.90	35.90	35.66	-
Jul 25, 2024	35.20	35.20	35.20	35.20	34.96	-
Jul 24, 2024	35.84	35.84	35.40	35.40	35.16	1,000
Jul 23, 2024	36.56	36.56	36.24	36.24	35.99	-
Jul 22, 2024	36.34	36.46	36.12	36.46	36.21	15
Jul 19, 2024	36.08	36.08	35.74	35.74	35.50	-
Jul 18, 2024	36.10	36.36	36.10	36.36	36.11	-
Jul 17, 2024	35.72	36.16	35.72	36.16	35.91	-
Jul 16, 2024	35.68	35.68	35.54	35.54	35.30	-
Jul 15, 2024	36.40	36.56	36.34	36.34	36.09	-
Jul 12, 2024	36.32	36.32	36.14	36.14	35.89	-
Jul 11, 2024	35.60	35.76	35.60	35.76	35.52	-
Jul 10, 2024	35.60	35.60	35.60	35.60	35.36	-
Jul 9, 2024	36.00	36.00	36.00	36.00	35.76	-
Jul 8, 2024	35.68	36.10	35.68	36.10	35.86	-
Jul 5, 2024	35.90	36.40	35.90	36.40	36.15	-
Jul 4, 2024	36.02	36.02	36.02	36.02	35.78	-
Jul 3, 2024	35.42	35.66	35.42	35.66	35.42	56
Jul 2, 2024	34.76	34.76	34.76	34.76	34.52	-
Jul 1, 2024	34.46	34.74	34.00	34.00	33.77	200
Jun 28, 2024	34.00	34.00	33.80	33.80	33.57	-
Jun 27, 2024	34.02	34.02	34.02	34.02	33.79	-
Jun 26, 2024	34.42	34.42	34.42	34.42	34.19	-
Jun 25, 2024	34.82	34.82	34.82	34.82	34.58	-
Jun 24, 2024	34.86	34.86	34.86	34.86	34.62	-
Jun 21, 2024	34.68	34.68	34.64	34.64	34.40	-
Jun 20, 2024	33.80	33.80	33.80	33.80	33.57	-
Jun 19, 2024	33.78	33.78	33.78	33.78	33.55	-
Jun 18, 2024	32.96	33.80	32.96	33.70	33.47	2,100
Jun 17, 2024	32.28	32.32	32.28	32.32	32.10	-
Jun 14, 2024	35.48	35.48	33.30	33.30	33.07	7
Jun 13, 2024	36.32	36.32	36.28	36.28	36.03	-
Jun 12, 2024	35.74	35.74	35.74	35.74	35.50	-
Jun 11, 2024	36.78	36.78	36.20	36.20	35.95	-
Jun 10, 2024	37.08	37.08	37.08	37.08	36.83	-
Jun 7, 2024	37.80	37.88	37.80	37.88	37.62	-
Jun 6, 2024	38.14	38.14	38.14	38.14	37.88	-
Jun 5, 2024	38.00	38.00	38.00	38.00	37.74	-
Jun 4, 2024	37.80	37.80	37.80	37.80	37.54	-
Jun 3, 2024	37.96	37.96	37.96	37.96	37.70	-
May 31, 2024	37.60	37.60	37.46	37.46	37.21	-
May 30, 2024	36.92	37.64	36.92	37.64	37.38	-
May 29, 2024	37.14	37.14	37.14	37.14	36.89	-
May 28, 2024	37.30	37.30	37.30	37.30	37.05	-
May 27, 2024	37.24	37.24	37.24	37.24	36.99	-
May 24, 2024	36.44	37.04	36.44	37.04	36.79	1
May 23, 2024	36.82	37.02	36.82	37.02	36.77	15
May 22, 2024	36.62	36.62	36.62	36.62	36.37	-
May 21, 2024	36.72	36.78	36.72	36.78	36.53	-
May 20, 2024	36.70	36.70	36.70	36.70	36.45	-
May 17, 2024	36.12	36.20	36.12	36.20	35.95	-
May 16, 2024	36.04	36.04	35.70	35.70	35.46	250
May 15, 2024	36.10	36.10	36.02	36.02	35.78	145
May 14, 2024	0.61 Dividend
May 14, 2024	35.78	36.08	35.78	36.08	35.84	-
May 13, 2024	36.64	36.74	36.50	36.50	35.65	100
May 10, 2024	36.30	36.30	36.30	36.30	35.45	-
May 9, 2024	35.92	35.92	35.92	35.92	35.08	-
May 8, 2024	35.46	35.46	35.46	35.46	34.63	-
May 7, 2024	34.82	34.90	34.82	34.90	34.08	-
May 6, 2024	35.04	35.04	34.72	34.72	33.91	-
May 3, 2024	34.42	34.42	34.42	34.42	33.62	-
May 2, 2024	34.24	34.24	34.24	34.24	33.44	-
Apr 30, 2024	34.20	34.20	34.12	34.12	33.32	-
Apr 29, 2024	34.08	34.62	34.08	34.62	33.81	-
Apr 26, 2024	34.38	34.38	34.30	34.30	33.50	-
Apr 25, 2024	33.78	34.28	33.78	34.28	33.48	-
Apr 24, 2024	33.58	33.58	33.58	33.58	32.79	-
Apr 23, 2024	33.54	33.54	33.54	33.54	32.76	-
Apr 22, 2024	33.78	33.78	33.78	33.78	32.99	-
Apr 19, 2024	33.38	33.38	33.38	33.38	32.60	-
Apr 18, 2024	33.42	34.14	33.42	34.14	33.34	590
Apr 17, 2024	33.06	33.42	33.06	33.42	32.64	-
Apr 16, 2024	33.06	33.06	33.06	33.06	32.29	-
Apr 15, 2024	33.50	33.64	33.50	33.64	32.85	-
Apr 12, 2024	34.02	34.02	33.50	33.66	32.87	1,750
Apr 11, 2024	33.84	33.84	33.84	33.84	33.05	-
Apr 10, 2024	33.86	33.86	33.86	33.86	33.07	-
Apr 9, 2024	34.10	34.10	33.84	33.84	33.05	-
Apr 8, 2024	33.96	33.96	33.96	33.96	33.17	-
Apr 5, 2024	33.68	33.70	33.68	33.70	32.91	-
Apr 4, 2024	35.20	35.20	34.78	34.78	33.97	-
Apr 3, 2024	34.64	34.94	34.62	34.94	34.12	-
Apr 2, 2024	34.98	34.98	34.84	34.92	34.10	300
Mar 28, 2024	34.70	34.70	34.40	34.40	33.60	-
Mar 27, 2024	34.68	35.32	34.60	34.60	33.79	60
Mar 26, 2024	34.36	34.66	34.36	34.56	33.75	179
Mar 25, 2024	34.52	34.82	34.40	34.40	33.60	470
Mar 22, 2024	34.52	34.82	34.52	34.82	34.01	-
Mar 21, 2024	34.96	34.96	34.34	34.34	33.54	-
Mar 20, 2024	34.70	34.70	34.42	34.42	33.62	15
Mar 19, 2024	34.82	34.84	34.76	34.76	33.95	-
Mar 18, 2024	35.34	35.34	35.34	35.34	34.51	15
Mar 15, 2024	35.10	35.18	35.04	35.18	34.36	-
Mar 14, 2024	35.00	35.00	35.00	35.00	34.18	-
Mar 13, 2024	34.62	35.10	34.62	35.10	34.28	145
Mar 12, 2024	33.84	33.84	33.84	33.84	33.05	-
Mar 11, 2024	33.34	33.90	32.76	33.90	33.11	62
Mar 8, 2024	32.40	32.70	32.40	32.70	31.94	120
Mar 7, 2024	31.34	32.96	31.34	32.54	31.78	300
Mar 6, 2024	30.92	30.94	30.76	30.76	30.04	-
Mar 5, 2024	30.88	30.88	30.84	30.84	30.12	-
Mar 4, 2024	30.68	31.28	30.66	31.28	30.55	505
Mar 1, 2024	30.92	30.92	30.56	30.56	29.85	300
Feb 29, 2024	30.62	30.68	30.60	30.68	29.96	-
Feb 28, 2024	30.86	30.88	30.72	30.74	30.02	-
Feb 27, 2024	30.62	30.90	30.62	30.90	30.18	-
Feb 26, 2024	30.96	31.02	30.96	31.02	30.29	-
Feb 23, 2024	31.32	31.32	30.98	30.98	30.26	-
Feb 22, 2024	31.38	31.38	31.18	31.18	30.45	-
Feb 21, 2024	30.54	30.76	30.54	30.76	30.04	-
Feb 20, 2024	30.48	30.48	30.36	30.36	29.65	-
Feb 19, 2024	30.82	30.82	30.46	30.46	29.75	-
Feb 16, 2024	30.96	30.96	30.96	30.96	30.24	-
Feb 15, 2024	30.84	30.84	30.78	30.78	30.06	-
Feb 14, 2024	30.32	30.38	30.32	30.38	29.67	-
Feb 13, 2024	30.38	30.38	30.32	30.32	29.61	-
Feb 12, 2024	30.36	30.46	30.36	30.46	29.75	-
Feb 9, 2024	30.28	30.32	30.28	30.32	29.61	-
Feb 8, 2024	30.24	30.42	30.24	30.38	29.67	-
Feb 7, 2024	30.52	30.52	30.52	30.52	29.81	56
Feb 6, 2024	30.18	30.20	30.10	30.10	29.40	-
Feb 5, 2024	30.42	30.44	30.42	30.44	29.73	-
Feb 2, 2024	31.34	31.34	30.68	30.68	29.96	236
Feb 1, 2024	30.62	30.70	30.60	30.70	29.98	-
Jan 31, 2024	30.56	30.56	30.50	30.50	29.79	-
Jan 30, 2024	30.20	30.40	30.20	30.40	29.69	-