Stuttgart - Delayed Quote EUR

Drax Group PLC (D9F2.SG)

Compare
7.26
+0.02
+(0.28%)
As of 3:19:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20257.187.267.187.267.26-
Jan 29, 20257.097.267.097.247.24-
Jan 28, 20257.077.237.047.227.22-
Jan 27, 20257.077.197.077.157.15-
Jan 24, 20257.147.147.147.147.14-
Jan 23, 20257.127.247.127.247.24-
Jan 22, 20257.267.327.267.287.28-
Jan 21, 20257.117.267.117.267.26-
Jan 20, 20257.307.387.227.227.22-
Jan 17, 20257.327.477.327.447.44-
Jan 16, 20257.297.397.297.397.39-
Jan 15, 20257.177.417.177.417.41-
Jan 14, 20257.167.287.167.277.27-
Jan 13, 20257.137.287.137.257.25-
Jan 10, 20257.367.437.217.257.25-
Jan 9, 20257.477.557.477.527.52-
Jan 8, 20257.887.957.737.767.76-
Jan 7, 20257.867.997.867.937.93-
Jan 6, 20257.897.897.897.897.89-
Jan 3, 20257.747.747.747.747.74-
Jan 2, 20257.657.657.657.657.65-
Dec 30, 20247.417.517.417.517.51-
Dec 27, 20247.457.457.457.457.45-
Dec 23, 20247.427.577.427.567.56-
Dec 20, 20247.437.537.417.537.53-
Dec 19, 20247.487.557.477.517.51-
Dec 18, 20247.397.557.397.537.53-
Dec 17, 20247.577.637.417.537.53-
Dec 16, 20247.577.637.567.577.57-
Dec 13, 20247.657.677.647.677.67-
Dec 12, 20247.577.797.577.747.74-
Dec 11, 20247.667.727.667.727.72-
Dec 10, 20247.677.737.677.687.68-
Dec 9, 20247.767.827.767.777.77-
Dec 6, 20247.827.997.827.947.94-
Dec 5, 20247.787.957.787.917.91-
Dec 4, 20247.787.887.787.887.88-
Dec 3, 20247.757.937.757.867.86-
Dec 2, 20247.887.987.887.897.89-
Nov 29, 20247.928.057.927.937.93-
Nov 28, 20247.718.017.718.018.01-
Nov 27, 20247.687.757.687.757.75-
Nov 26, 20247.667.797.667.757.75-
Nov 25, 20247.687.867.687.747.74-
Nov 22, 20247.647.867.647.827.82-
Nov 21, 20247.597.767.597.767.76-
Nov 20, 20247.667.787.667.727.72-
Nov 19, 20247.677.827.677.707.70-
Nov 18, 20247.897.897.727.727.72-
Nov 15, 20247.888.067.887.987.98-
Nov 14, 20247.807.807.807.807.80-
Nov 13, 20247.847.917.847.917.91-
Nov 12, 20247.588.247.588.038.03-
Nov 11, 20247.547.727.547.657.65-
Nov 8, 20247.437.647.437.647.64-
Nov 7, 20247.387.537.387.497.49-
Nov 6, 20247.417.567.417.467.46-
Nov 5, 20247.317.517.317.457.45-
Nov 4, 20247.317.417.317.417.41-
Nov 1, 20247.267.417.267.417.41-
Oct 31, 20247.287.437.267.307.30-
Oct 30, 20247.277.457.277.387.38-
Oct 29, 20247.367.497.367.407.40-
Oct 28, 20247.517.577.517.557.55-
Oct 25, 20247.567.677.567.667.66-
Oct 24, 20247.517.747.517.707.70-
Oct 23, 20247.667.737.597.597.59-
Oct 22, 20247.767.927.667.677.67-
Oct 21, 20247.767.927.767.867.86-
Oct 18, 20247.847.917.847.847.84-
Oct 17, 20247.737.967.737.957.95-
Oct 16, 20247.617.827.617.827.82-
Oct 15, 20247.607.747.607.727.72-
Oct 14, 20247.437.677.437.677.67-
Oct 11, 20247.417.517.417.517.51-
Oct 10, 20247.467.557.467.547.54-
Oct 9, 20247.347.557.347.557.55-
Oct 8, 20247.497.537.467.477.47-
Oct 7, 20247.567.707.567.637.63-
Oct 4, 20247.457.707.457.637.63-
Oct 3, 20247.417.577.417.567.56-
Oct 2, 20247.547.587.517.517.51-
Oct 1, 20247.537.707.537.647.64-
Sep 30, 20247.537.707.537.687.68-
Sep 27, 20247.437.637.437.597.59-
Sep 26, 20247.307.567.307.497.49-
Sep 25, 20247.207.367.207.367.36-
Sep 24, 20247.337.437.337.367.36-
Sep 23, 20247.227.437.227.437.43-
Sep 20, 20247.257.347.257.317.31-
Sep 19, 2024 0.10 Dividend
Sep 19, 20247.437.457.287.307.30-
Sep 18, 20247.437.617.437.537.43-
Sep 17, 20247.597.707.597.597.48-
Sep 16, 20247.587.737.587.687.57-
Sep 13, 20247.497.667.497.667.55-
Sep 12, 20247.497.617.497.577.47-
Sep 11, 20247.557.667.477.477.37-
Sep 10, 20247.587.637.577.597.49-
Sep 9, 20247.537.707.537.707.59-
Sep 6, 20247.597.677.597.637.52-
Sep 5, 20247.507.727.507.727.61-
Sep 4, 20247.377.597.377.587.48-
Sep 3, 20247.397.567.397.567.46-
Sep 2, 20247.497.537.487.537.43-
Aug 30, 20247.597.727.577.577.47-
Aug 29, 20247.647.787.647.697.58-
Aug 28, 20247.757.767.727.727.61-
Aug 27, 20247.707.897.707.847.73-
Aug 26, 20247.687.727.687.707.59-
Aug 23, 20247.637.777.637.767.66-
Aug 22, 20247.577.757.577.707.60-
Aug 21, 20247.537.717.537.677.56-
Aug 20, 20247.667.777.637.637.52-
Aug 19, 20247.657.767.657.767.65-
Aug 16, 20247.617.807.617.767.66-
Aug 15, 20247.517.517.517.517.41-
Aug 14, 20247.577.577.577.577.47-
Aug 13, 20247.457.457.457.457.34-
Aug 12, 20247.337.547.337.547.44-
Aug 9, 20247.457.457.457.457.34-
Aug 8, 20247.307.307.307.307.20-
Aug 7, 20247.377.377.377.377.27-
Aug 6, 20247.077.077.077.076.97-
Aug 5, 20247.237.247.237.247.14-
Aug 2, 20247.497.567.497.567.46-
Aug 1, 20247.457.707.457.707.59-
Jul 31, 20247.397.617.397.617.51-
Jul 30, 20247.427.517.427.517.41-
Jul 29, 20247.427.607.427.607.50400
Jul 26, 20246.616.616.616.616.52-
Jul 25, 20246.416.616.416.616.52-
Jul 24, 20246.496.536.476.516.42-
Jul 23, 20246.616.616.546.556.45-
Jul 22, 20246.556.736.556.736.64-
Jul 19, 20246.616.666.616.646.55-
Jul 18, 20246.506.646.446.646.54-
Jul 17, 20246.496.666.496.616.52-
Jul 16, 20246.576.596.546.546.45-
Jul 15, 20246.546.616.546.616.52-
Jul 12, 20246.576.646.576.616.51-
Jul 11, 20246.436.636.436.636.53-
Jul 10, 20246.206.396.206.396.31-
Jul 9, 20246.286.416.286.336.24-
Jul 8, 20246.346.416.346.346.26-
Jul 5, 20246.166.456.166.396.31-
Jul 4, 20246.016.176.016.176.08-
Jul 3, 20245.756.095.756.075.99-
Jul 2, 20245.725.785.725.785.70-
Jul 1, 20245.625.825.625.785.71-
Jun 28, 20245.775.815.755.755.67-
Jun 27, 20245.915.915.805.865.78-
Jun 26, 20245.976.005.915.995.91-
Jun 25, 20245.966.095.966.015.92-
Jun 24, 20245.946.065.946.065.98-
Jun 21, 20245.956.065.956.055.97-
Jun 20, 20245.976.035.955.955.87-
Jun 19, 20245.866.065.866.065.98-
Jun 18, 20245.685.775.685.775.69-
Jun 17, 20245.665.665.665.665.59-
Jun 14, 20245.755.845.755.795.71-
Jun 13, 20245.845.895.845.845.75-
Jun 12, 20245.705.955.705.925.84-
Jun 11, 20245.685.765.685.715.63-
Jun 10, 20245.725.745.685.705.63-
Jun 7, 20245.665.685.655.675.59-
Jun 6, 20245.865.865.725.725.64-
Jun 5, 20245.745.915.745.895.81-
Jun 4, 20245.935.935.935.935.85-
Jun 3, 20245.935.935.935.935.85-
May 31, 20245.946.065.946.035.95-
May 30, 20245.816.015.815.995.90-
May 29, 20245.975.975.975.975.88-
May 28, 20245.675.675.675.675.59-
May 27, 20245.675.675.675.675.59-
May 24, 20245.865.915.865.865.77-
May 23, 20246.536.535.905.935.84-
May 22, 20246.516.646.516.636.53-
May 21, 20246.436.516.436.476.38-
May 20, 20246.416.616.416.576.47-
May 17, 20246.466.596.466.516.42-
May 16, 20246.306.536.306.536.43-
May 15, 20246.146.376.146.346.26-
May 14, 20246.226.286.226.246.15-
May 13, 20246.306.396.306.306.22-
May 10, 20246.266.486.266.396.31-
May 9, 20246.226.316.226.306.21-
May 8, 20246.186.306.186.306.21-
May 7, 20246.086.246.086.246.16-
May 6, 20246.086.096.086.096.00-
May 3, 20246.056.166.056.166.08-
May 2, 20245.906.135.906.106.02-
Apr 30, 20245.976.105.975.995.91-
Apr 29, 20245.976.035.976.035.95-
Apr 26, 20245.976.175.976.075.98-
Apr 25, 20245.826.085.826.035.95-
Apr 24, 20245.785.855.785.845.76-
Apr 23, 20245.595.845.595.845.76-
Apr 22, 20245.575.675.565.635.55-
Apr 19, 20245.555.625.555.625.54-
Apr 18, 2024 0.14 Dividend
Apr 18, 20245.595.675.575.595.52-
Apr 17, 20245.685.785.685.715.491,000
Apr 16, 20245.745.805.745.755.53-
Apr 15, 20245.865.865.805.845.62-
Apr 12, 20245.705.995.705.995.76-
Apr 11, 20245.535.765.535.765.54-
Apr 10, 20245.595.725.575.595.38-
Apr 9, 20245.635.685.615.685.46-
Apr 8, 20245.555.715.555.715.49-
Apr 5, 20245.655.655.655.655.44-
Apr 4, 20245.555.555.555.555.34-
Apr 3, 20245.665.665.665.665.44-
Apr 2, 20245.725.725.725.725.51-
Mar 28, 20245.765.805.765.805.58-
Mar 27, 20245.665.745.665.695.47-
Mar 26, 20245.575.665.575.665.45-
Mar 25, 20245.555.625.555.565.35-
Mar 22, 20245.395.625.395.575.36-
Mar 21, 20245.435.645.435.495.29-
Mar 20, 20245.435.495.435.495.29-
Mar 19, 20245.465.495.455.455.25-
Mar 18, 20245.415.515.415.475.26-
Mar 15, 20245.305.495.305.475.27-
Mar 14, 20245.365.555.365.455.24-
Mar 13, 20245.515.615.415.435.22-
Mar 12, 20245.695.705.565.595.38-
Mar 11, 20245.595.805.595.785.56-
Mar 8, 20245.665.665.615.635.42-
Mar 7, 20245.705.845.705.825.60-
Mar 6, 20245.515.815.515.785.57-
Mar 5, 20245.455.635.455.615.39-
Mar 4, 20245.385.555.385.515.31-
Mar 1, 20245.345.435.335.425.22-
Feb 29, 20244.755.474.755.475.27-
Feb 28, 20244.814.844.744.774.59-
Feb 27, 20244.764.864.764.834.64-
Feb 26, 20244.834.854.784.854.67-
Feb 23, 20244.874.904.834.864.68-
Feb 22, 20244.884.974.884.954.76-
Feb 21, 20244.914.984.914.974.78-
Feb 20, 20244.884.984.884.984.79-
Feb 19, 20244.974.984.934.934.75-
Feb 16, 20245.025.065.025.044.85-
Feb 15, 20244.995.104.995.094.90-
Feb 14, 20244.985.074.975.054.86-
Feb 13, 20245.075.185.075.184.98-
Feb 12, 20245.015.185.005.124.93-
Feb 9, 20245.185.185.065.094.90-
Feb 8, 20245.225.265.225.225.03-
Feb 7, 20245.365.415.305.315.11-
Feb 6, 20245.425.475.395.445.23-
Feb 5, 20245.645.715.555.555.34-
Feb 2, 20245.725.845.725.745.53-
Feb 1, 20245.865.905.845.845.62-
Jan 31, 20245.805.895.805.885.65-
Jan 30, 20245.785.905.775.865.63-