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

Dusseldorf - Delayed Quote EUR

Coats Group PLC (4TC.DU)

0.8350
-0.0150
(-1.76%)
At close: April 30 at 7:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.85000.85000.83000.83500.8350-
Apr 29, 20250.85500.86500.84500.85000.8500-
Apr 28, 20250.85500.85500.85000.85500.8550-
Apr 25, 20250.85000.85500.84000.85500.8550-
Apr 24, 20250.84000.85000.82500.85000.8500-
Apr 23, 20250.83000.84500.83000.84000.8400-
Apr 22, 20250.83500.83500.82000.82500.8250-
Apr 17, 20250.83500.84000.83000.84000.8400-
Apr 16, 20250.85000.85000.83000.83500.8350-
Apr 15, 20250.85000.85500.84500.85000.8500-
Apr 14, 20250.82000.84500.82000.84500.8450-
Apr 11, 20250.81500.81500.81500.81500.8150-
Apr 10, 20250.78500.84000.78500.81500.8150-
Apr 9, 20250.78500.78500.77000.77500.7750-
Apr 8, 20250.80000.81500.78500.80500.8050-
Apr 7, 20250.79000.79000.75000.78500.7850-
Apr 4, 20250.81500.81500.76000.79000.7900-
Apr 3, 20250.91000.91000.82000.82000.8200-
Apr 2, 20250.93000.93000.90500.91000.9100-
Apr 1, 20250.92500.93000.92000.93000.9300-
Mar 31, 20250.95500.95500.92000.92500.9250-
Mar 28, 20250.97000.97000.95000.95000.9500-
Mar 27, 20250.99000.99000.97000.97000.9700-
Mar 26, 20250.98000.99000.97500.99000.9900-
Mar 25, 20250.96500.98000.96500.98000.9800-
Mar 24, 20250.97000.97500.96500.96500.9650-
Mar 21, 20250.97500.97500.96500.97000.9700-
Mar 20, 20250.98500.98500.97500.97500.9750-
Mar 19, 20250.98000.98500.97000.98500.9850-
Mar 18, 20250.96500.98000.96500.98000.9800-
Mar 17, 20250.96500.97000.96500.97000.9700-
Mar 14, 20250.95000.96500.95000.96500.9650-
Mar 13, 20250.97000.97000.94500.95000.9500-
Mar 12, 20250.93000.97000.93000.97000.9700-
Mar 11, 20250.94500.94500.93000.93000.9300-
Mar 10, 20250.97500.97500.94500.95000.9500-
Mar 7, 20251.00001.00000.95500.97500.9750-
Mar 6, 20251.01001.01001.01001.01001.0100-
Mar 5, 20251.01001.02001.00001.02001.0200-
Mar 4, 20251.05001.05001.00001.02001.0200-
Mar 3, 20251.04001.05001.03001.05001.0500-
Feb 28, 20251.05001.05001.03001.04001.0400-
Feb 27, 20251.03001.05001.02001.05001.0500-
Feb 26, 20251.02001.04001.02001.04001.0400-
Feb 25, 20251.03001.03001.01001.02001.0200-
Feb 24, 20251.04001.04001.02001.03001.0300-
Feb 21, 20251.04001.04001.03001.04001.0400-
Feb 20, 20251.05001.05001.03001.04001.0400-
Feb 19, 20251.05001.05001.02001.02001.0200-
Feb 18, 20251.06001.06001.04001.05001.0500-
Feb 17, 20251.05001.06001.05001.06001.0600-
Feb 14, 20251.05001.06001.05001.06001.0600-
Feb 13, 20251.06001.06001.05001.06001.0600-
Feb 12, 20251.07001.07001.06001.06001.0600-
Feb 11, 20251.07001.07001.06001.07001.0700-
Feb 10, 20251.07001.07001.06001.07001.0700-
Feb 7, 20251.07001.07001.06001.07001.0700-
Feb 6, 20251.08001.08001.07001.08001.0800-
Feb 5, 20251.07001.09001.07001.08001.0800-
Feb 4, 20251.09001.09001.07001.08001.0800-
Feb 3, 20251.13001.13001.09001.09001.0900-
Jan 31, 20251.12001.13001.11001.13001.1300-
Jan 30, 20251.10001.12001.10001.12001.1200-
Jan 29, 20251.09001.10001.09001.10001.1000-
Jan 28, 20251.08001.10001.07001.10001.1000-
Jan 27, 20251.08001.08001.06001.07001.0700-
Jan 24, 20251.09001.09001.07001.08001.0800-
Jan 23, 20251.08001.09001.07001.09001.0900-
Jan 22, 20251.09001.09001.08001.09001.0900-
Jan 21, 20251.08001.09001.07001.09001.0900-
Jan 20, 20251.10001.10001.08001.08001.0800-
Jan 17, 20251.08001.10001.07001.10001.1000-
Jan 16, 20251.06001.08001.05001.08001.0800-
Jan 15, 20251.04001.07001.04001.07001.0700-
Jan 14, 20251.05001.05001.04001.05001.0500-
Jan 13, 20251.05001.05001.03001.05001.0500-
Jan 10, 20251.07001.07001.05001.06001.0600-
Jan 9, 20251.05001.07001.04001.07001.0700-
Jan 8, 20251.06001.06001.05001.06001.0600-
Jan 7, 20251.10001.10001.05001.06001.0600-
Jan 6, 20251.11001.11001.08001.10001.1000-
Jan 3, 20251.11001.11001.09001.11001.1100-
Jan 2, 20251.12001.12001.10001.11001.1100-
Dec 30, 20241.11001.11001.09001.09001.0900-
Dec 27, 20241.11001.11001.10001.11001.1100-
Dec 23, 20241.10001.11001.09001.11001.1100-
Dec 20, 20241.10001.11001.08001.11001.1100-
Dec 19, 20241.12001.12001.09001.10001.1000-
Dec 18, 20241.11001.12001.11001.12001.1200-
Dec 17, 20241.13001.13001.10001.12001.1200-
Dec 16, 20241.12001.13001.10001.13001.1300-
Dec 13, 20241.12001.12001.11001.12001.1200-
Dec 12, 20241.13001.13001.12001.12001.1200-
Dec 11, 20241.14001.14001.13001.13001.1300-
Dec 10, 20241.14001.14001.13001.14001.1400-
Dec 9, 20241.14001.14001.12001.14001.1400-
Dec 6, 20241.13001.14001.12001.14001.1400-
Dec 5, 20241.14001.14001.13001.13001.1300-
Dec 4, 20241.12001.14001.12001.14001.1400-
Dec 3, 20241.11001.12001.11001.12001.1200-
Dec 2, 20241.14001.14001.11001.11001.1100-
Nov 29, 20241.13001.14001.12001.14001.1400-
Nov 28, 20241.12001.13001.12001.13001.1300-
Nov 27, 20241.12001.12001.11001.12001.1200-
Nov 26, 20241.12001.12001.10001.12001.1200-
Nov 25, 20241.13001.13001.11001.12001.1200-
Nov 22, 20241.10001.13001.10001.13001.1300-
Nov 21, 20241.11001.11001.09001.11001.1100-
Nov 20, 20241.11001.12001.11001.11001.1100-
Nov 19, 20241.12001.12001.10001.11001.1100-
Nov 18, 20241.13001.13001.09001.12001.1200-
Nov 15, 20241.10001.13001.10001.13001.1300-
Nov 14, 20241.11001.11001.10001.11001.1100-
Nov 13, 20241.13001.13001.10001.11001.1100-
Nov 12, 20241.14001.14001.12001.13001.1300-
Nov 11, 20241.13001.15001.13001.14001.1400-
Nov 8, 20241.13001.13001.11001.13001.1300-
Nov 7, 20241.12001.13001.11001.13001.1300-
Nov 6, 20241.12001.12001.11001.12001.1200-
Nov 5, 20241.11001.11001.10001.11001.1100-
Nov 4, 20241.11001.11001.10001.11001.1100-
Nov 1, 20241.10001.11001.10001.11001.1100-
Oct 31, 20241.12001.12001.09001.10001.1000-
Oct 30, 20241.11001.12001.11001.12001.1200-
Oct 29, 20241.12001.12001.10001.11001.1100-
Oct 28, 20241.12001.12001.11001.12001.1200-
Oct 25, 20241.11001.12001.10001.12001.1200-
Oct 24, 20241.11001.11001.10001.11001.1100-
Oct 23, 20241.13001.13001.11001.11001.1100-
Oct 22, 20241.12001.13001.12001.13001.1300-
Oct 21, 20241.15001.15001.12001.12001.1200-
Oct 18, 20241.15001.15001.14001.15001.1500-
Oct 17, 2024 0.00823329 Dividend
Oct 17, 20241.14001.15001.12001.15001.1500-
Oct 16, 20241.13001.14001.13001.14001.1307-
Oct 15, 20241.14001.14001.12001.13001.1208-
Oct 14, 20241.13001.14001.11001.14001.1307-
Oct 11, 20241.13001.13001.11001.13001.1208-
Oct 10, 20241.14001.14001.11001.13001.1208-
Oct 9, 20241.13001.14001.12001.14001.1307-
Oct 8, 20241.13001.13001.11001.13001.1208-
Oct 7, 20241.15001.15001.12001.13001.1208-
Oct 4, 20241.13001.16001.12001.16001.1505-
Oct 3, 20241.15001.15001.12001.14001.1307-
Oct 2, 20241.17001.17001.14001.16001.1505-
Oct 1, 20241.18001.18001.17001.17001.1605-
Sep 30, 20241.20001.20001.18001.18001.1704-
Sep 27, 20241.20001.20001.17001.20001.1902-
Sep 26, 20241.17001.20001.17001.20001.1902-
Sep 25, 20241.16001.17001.16001.17001.1605-
Sep 24, 20241.17001.17001.16001.17001.1605-
Sep 23, 20241.15001.17001.14001.17001.1605-
Sep 20, 20241.22001.22001.15001.15001.1406-
Sep 19, 20241.14001.18001.13001.18001.1704-
Sep 18, 20241.15001.15001.13001.14001.1307-
Sep 17, 20241.15001.16001.15001.15001.1406-
Sep 16, 20241.14001.16001.14001.16001.1505-
Sep 13, 20241.12001.14001.11001.14001.1307-
Sep 12, 20241.12001.12001.11001.12001.1109-
Sep 11, 20241.13001.13001.10001.11001.1009-
Sep 10, 20241.15001.15001.13001.13001.1208-
Sep 9, 20241.14001.15001.13001.15001.1406-
Sep 6, 20241.16001.16001.13001.14001.1307-
Sep 5, 20241.14001.16001.13001.16001.1505-
Sep 4, 20241.12001.15001.12001.15001.1406-
Sep 3, 20241.14001.14001.11001.12001.1109-
Sep 2, 20241.14001.14001.13001.14001.1307-
Aug 30, 20241.15001.15001.14001.15001.1406-
Aug 29, 20241.15001.15001.14001.15001.1406-
Aug 28, 20241.16001.16001.15001.15001.1406-
Aug 27, 20241.16001.16001.15001.16001.1505-
Aug 26, 20241.16001.16001.15001.16001.1505-
Aug 23, 20241.17001.17001.15001.16001.1505-
Aug 22, 20241.17001.17001.16001.17001.1605-
Aug 21, 20241.16001.17001.14001.17001.1605-
Aug 20, 20241.16001.16001.14001.16001.1505-
Aug 19, 20241.17001.17001.15001.16001.1505-
Aug 16, 20241.14001.17001.12001.17001.1605-
Aug 15, 20241.15001.15001.13001.14001.1307-