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

Stuttgart - Delayed Quote EUR

Drax Group PLC (D9F2.SG)

7.13
+0.01
+(0.07%)
At close: April 30 at 9:31:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.997.136.997.137.13-
Apr 29, 20256.977.136.977.137.13-
Apr 28, 20256.837.036.837.017.01-
Apr 25, 20256.686.686.686.686.68-
Apr 24, 2025 0.18349344 Dividend
Apr 24, 20256.576.576.576.576.57-
Apr 23, 20256.716.716.716.716.55-
Apr 22, 20256.566.686.566.686.52-
Apr 17, 20256.496.586.496.586.43-
Apr 16, 20256.436.576.436.496.34-
Apr 15, 20256.336.576.336.576.42-
Apr 14, 20256.246.396.246.396.25-
Apr 11, 20256.206.306.206.306.15-
Apr 10, 20256.396.406.306.306.16-
Apr 9, 20256.246.316.166.166.01-
Apr 8, 20256.366.476.366.476.32-
Apr 7, 20256.476.606.386.426.27-
Apr 4, 20256.866.976.676.716.55-
Apr 3, 20256.887.046.886.966.80-
Apr 2, 20256.886.976.886.976.81-
Apr 1, 20256.846.996.846.936.77-
Mar 31, 20256.956.996.936.936.77-
Mar 28, 20256.987.096.987.036.86-
Mar 27, 20256.937.056.937.056.89-
Mar 26, 20256.866.976.866.956.79-
Mar 25, 20256.867.036.866.936.77-
Mar 24, 20256.856.956.856.956.79-
Mar 21, 20256.786.956.786.946.78-
Mar 20, 20256.786.866.786.856.69-
Mar 19, 20256.726.806.726.806.65-
Mar 18, 20256.616.816.616.806.64-
Mar 17, 20256.626.706.626.696.53-
Mar 14, 20256.646.686.646.686.52-
Mar 13, 20256.606.686.606.686.53-
Mar 12, 20256.666.686.616.646.49-
Mar 11, 20256.666.666.616.636.48-
Mar 10, 20256.766.896.766.846.68-
Mar 7, 20256.786.906.776.906.74-
Mar 6, 20256.886.916.866.916.75-
Mar 5, 20257.087.086.956.976.81-
Mar 4, 20257.187.227.157.156.98-
Mar 3, 20257.197.367.197.307.14-
Feb 28, 20257.267.417.267.347.17-
Feb 27, 20257.567.677.567.667.48-
Feb 26, 20257.647.767.597.617.43-
Feb 25, 20257.647.767.647.727.55-
Feb 24, 20257.457.707.447.707.52-
Feb 21, 20257.417.657.417.657.47-
Feb 20, 20257.347.547.347.477.30-
Feb 19, 20257.267.397.267.397.22-
Feb 18, 20257.417.427.337.367.18-
Feb 17, 20257.427.537.427.537.35-
Feb 14, 20257.457.557.457.537.36-
Feb 13, 20257.517.577.517.557.37-
Feb 12, 20257.697.757.647.647.46-
Feb 11, 20257.707.847.707.757.57-
Feb 10, 20257.467.847.467.787.59-
Feb 7, 20257.247.607.247.537.36-
Feb 6, 20257.267.497.267.467.29-
Feb 5, 20257.357.437.347.397.21-
Feb 4, 20257.307.397.307.397.21-
Feb 3, 20257.277.417.277.417.24-
Jan 31, 20257.187.397.187.347.17-
Jan 30, 20257.187.267.187.267.09-
Jan 29, 20257.097.267.097.247.07-
Jan 28, 20257.077.237.047.227.05-
Jan 27, 20257.077.197.077.156.98-
Jan 24, 20257.147.147.147.146.97-
Jan 23, 20257.127.247.127.247.08-
Jan 22, 20257.267.327.267.287.11-
Jan 21, 20257.117.267.117.267.09-
Jan 20, 20257.307.387.227.227.05-
Jan 17, 20257.327.477.327.447.27-
Jan 16, 20257.297.397.297.397.22-
Jan 15, 20257.177.417.177.417.24-
Jan 14, 20257.167.287.167.277.10-
Jan 13, 20257.137.287.137.257.08-
Jan 10, 20257.367.437.217.257.08-
Jan 9, 20257.477.557.477.527.35-
Jan 8, 20257.887.957.737.767.58-
Jan 7, 20257.867.997.867.937.74-
Jan 6, 20257.897.897.897.897.70-
Jan 3, 20257.747.747.747.747.56-
Jan 2, 20257.657.657.657.657.47-
Dec 30, 20247.417.517.417.517.33-
Dec 27, 20247.457.457.457.457.28-
Dec 23, 20247.427.577.427.567.38-
Dec 20, 20247.437.537.417.537.36-
Dec 19, 20247.487.557.477.517.34-
Dec 18, 20247.397.557.397.537.35-
Dec 17, 20247.577.637.417.537.36-
Dec 16, 20247.577.637.567.577.39-
Dec 13, 20247.657.677.647.677.49-
Dec 12, 20247.577.797.577.747.56-
Dec 11, 20247.667.727.667.727.54-
Dec 10, 20247.677.737.677.687.50-
Dec 9, 20247.767.827.767.777.59-
Dec 6, 20247.827.997.827.947.76-
Dec 5, 20247.787.957.787.917.73-
Dec 4, 20247.787.887.787.887.69-
Dec 3, 20247.757.937.757.867.68-
Dec 2, 20247.887.987.887.897.71-
Nov 29, 20247.928.057.927.937.74-
Nov 28, 20247.718.017.718.017.82-
Nov 27, 20247.687.757.687.757.57-
Nov 26, 20247.667.797.667.757.57-
Nov 25, 20247.687.867.687.747.56-
Nov 22, 20247.647.867.647.827.64-
Nov 21, 20247.597.767.597.767.58-
Nov 20, 20247.667.787.667.727.55-
Nov 19, 20247.677.827.677.707.52-
Nov 18, 20247.897.897.727.727.54-
Nov 15, 20247.888.067.887.987.79-
Nov 14, 20247.807.807.807.807.62-
Nov 13, 20247.847.917.847.917.73-
Nov 12, 20247.588.247.588.037.85-
Nov 11, 20247.547.727.547.657.47-
Nov 8, 20247.437.647.437.647.47-
Nov 7, 20247.387.537.387.497.32-
Nov 6, 20247.417.567.417.467.29-
Nov 5, 20247.317.517.317.457.28-
Nov 4, 20247.317.417.317.417.24-
Nov 1, 20247.267.417.267.417.24-
Oct 31, 20247.287.437.267.307.13-
Oct 30, 20247.277.457.277.387.20-
Oct 29, 20247.367.497.367.407.23-
Oct 28, 20247.517.577.517.557.38-
Oct 25, 20247.567.677.567.667.48-
Oct 24, 20247.517.747.517.707.53-
Oct 23, 20247.667.737.597.597.41-
Oct 22, 20247.767.927.667.677.49-
Oct 21, 20247.767.927.767.867.68-
Oct 18, 20247.847.917.847.847.65-
Oct 17, 20247.737.967.737.957.77-
Oct 16, 20247.617.827.617.827.64-
Oct 15, 20247.607.747.607.727.54-
Oct 14, 20247.437.677.437.677.49-
Oct 11, 20247.417.517.417.517.34-
Oct 10, 20247.467.557.467.547.36-
Oct 9, 20247.347.557.347.557.37-
Oct 8, 20247.497.537.467.477.30-
Oct 7, 20247.567.707.567.637.45-
Oct 4, 20247.457.707.457.637.45-
Oct 3, 20247.417.577.417.567.38-
Oct 2, 20247.547.587.517.517.34-
Oct 1, 20247.537.707.537.647.46-
Sep 30, 20247.537.707.537.687.51-
Sep 27, 20247.437.637.437.597.42-
Sep 26, 20247.307.567.307.497.32-
Sep 25, 20247.207.367.207.367.18-
Sep 24, 20247.337.437.337.367.18-
Sep 23, 20247.227.437.227.437.26-
Sep 20, 20247.257.347.257.317.14-
Sep 19, 2024 0.12232896 Dividend
Sep 19, 20247.437.457.287.307.13-
Sep 18, 20247.437.617.437.537.25-
Sep 17, 20247.597.707.597.597.31-
Sep 16, 20247.587.737.587.687.40-
Sep 13, 20247.497.667.497.667.37-
Sep 12, 20247.497.617.497.577.29-
Sep 11, 20247.557.667.477.477.20-
Sep 10, 20247.587.637.577.597.32-
Sep 9, 20247.537.707.537.707.41-
Sep 6, 20247.597.677.597.637.35-
Sep 5, 20247.507.727.507.727.44-
Sep 4, 20247.377.597.377.587.30-
Sep 3, 20247.397.567.397.567.28-
Sep 2, 20247.497.537.487.537.25-
Aug 30, 20247.597.727.577.577.30-
Aug 29, 20247.647.787.647.697.41-
Aug 28, 20247.757.767.727.727.44-
Aug 27, 20247.707.897.707.847.55-
Aug 26, 20247.687.727.687.707.42-
Aug 23, 20247.637.777.637.767.48-
Aug 22, 20247.577.757.577.707.42-
Aug 21, 20247.537.717.537.677.39-
Aug 20, 20247.667.777.637.637.34-
Aug 19, 20247.657.767.657.767.47-
Aug 16, 20247.617.807.617.767.48-
Aug 15, 20247.517.517.517.517.23-
Aug 14, 20247.577.577.577.577.29-
Aug 13, 20247.457.457.457.457.17-
Aug 12, 20247.337.547.337.547.26-
Aug 9, 20247.457.457.457.457.17-
Aug 8, 20247.307.307.307.307.03-
Aug 7, 20247.377.377.377.377.10-
Aug 6, 20247.077.077.077.076.81-
Aug 5, 20247.237.247.237.246.97-
Aug 2, 20247.497.567.497.567.28-
Aug 1, 20247.457.707.457.707.42-
Jul 31, 20247.397.617.397.617.34-
Jul 30, 20247.427.517.427.517.23-
Jul 29, 20247.427.607.427.607.32400
Jul 26, 20246.616.616.616.616.37-
Jul 25, 20246.416.616.416.616.37-
Jul 24, 20246.496.536.476.516.27-
Jul 23, 20246.616.616.546.556.30-
Jul 22, 20246.556.736.556.736.48-
Jul 19, 20246.616.666.616.646.40-
Jul 18, 20246.506.646.446.646.39-
Jul 17, 20246.496.666.496.616.37-
Jul 16, 20246.576.596.546.546.30-
Jul 15, 20246.546.616.546.616.37-
Jul 12, 20246.576.646.576.616.36-
Jul 11, 20246.436.636.436.636.38-
Jul 10, 20246.206.396.206.396.16-
Jul 9, 20246.286.416.286.336.10-
Jul 8, 20246.346.416.346.346.11-
Jul 5, 20246.166.456.166.396.16-
Jul 4, 20246.016.176.016.175.94-
Jul 3, 20245.756.095.756.075.85-
Jul 2, 20245.725.785.725.785.56-
Jul 1, 20245.625.825.625.785.57-
Jun 28, 20245.775.815.755.755.54-
Jun 27, 20245.915.915.805.865.64-
Jun 26, 20245.976.005.915.995.77-
Jun 25, 20245.966.095.966.015.78-
Jun 24, 20245.946.065.946.065.84-
Jun 21, 20245.956.065.956.055.83-
Jun 20, 20245.976.035.955.955.73-
Jun 19, 20245.866.065.866.065.84-
Jun 18, 20245.685.775.685.775.56-
Jun 17, 20245.665.665.665.665.46-
Jun 14, 20245.755.845.755.795.58-
Jun 13, 20245.845.895.845.845.62-
Jun 12, 20245.705.955.705.925.70-
Jun 11, 20245.685.765.685.715.50-
Jun 10, 20245.725.745.685.705.50-
Jun 7, 20245.665.685.655.675.46-
Jun 6, 20245.865.865.725.725.51-
Jun 5, 20245.745.915.745.895.68-
Jun 4, 20245.935.935.935.935.72-
Jun 3, 20245.935.935.935.935.71-
May 31, 20245.946.065.946.035.81-
May 30, 20245.816.015.815.995.77-
May 29, 20245.975.975.975.975.75-
May 28, 20245.675.675.675.675.46-
May 27, 20245.675.675.675.675.46-
May 24, 20245.865.915.865.865.64-
May 23, 20246.536.535.905.935.71-
May 22, 20246.516.646.516.636.38-
May 21, 20246.436.516.436.476.23-
May 20, 20246.416.616.416.576.32-
May 17, 20246.466.596.466.516.27-
May 16, 20246.306.536.306.536.29-
May 15, 20246.146.376.146.346.11-
May 14, 20246.226.286.226.246.01-
May 13, 20246.306.396.306.306.07-
May 10, 20246.266.486.266.396.16-
May 9, 20246.226.316.226.306.07-
May 8, 20246.186.306.186.306.07-
May 7, 20246.086.246.086.246.02-
May 6, 20246.086.096.086.095.86-
May 3, 20246.056.166.056.165.94-
May 2, 20245.906.135.906.105.88-
Apr 30, 20245.976.105.975.995.77-