Stuttgart - Delayed Quote EUR

Plastic Omnium (EZM.SG)

Compare
10.91
+0.69
+(6.75%)
At close: 3:38:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202510.3310.9110.3310.9110.91-
Feb 12, 202510.4110.4110.2010.2210.22-
Feb 11, 202510.2510.3610.1610.3610.36-
Feb 10, 202510.2610.3110.2110.2110.21-
Feb 7, 202510.4610.4610.2210.2210.22-
Feb 6, 202510.3510.5110.2410.5110.51-
Feb 5, 202510.3410.3410.2410.3110.31-
Feb 4, 202510.0510.4310.0510.4210.42-
Feb 3, 202510.5710.579.989.999.99-
Jan 31, 202510.9010.9010.8210.8210.82-
Jan 30, 202510.6611.0310.6610.8910.89900
Jan 29, 202510.6710.7010.5610.7010.70-
Jan 28, 202510.6810.8010.6410.6610.66-
Jan 27, 202510.8911.0210.8510.8510.85-
Jan 24, 202510.6411.0210.6411.0211.02-
Jan 23, 202510.6610.8010.6610.6810.68-
Jan 22, 202510.6910.7810.6710.7210.72-
Jan 21, 202510.6610.7510.6110.7310.7320
Jan 20, 202510.6410.7610.6210.7210.72-
Jan 17, 202510.4810.7610.4810.7410.74-
Jan 16, 202510.9811.0910.6710.6710.67-
Jan 15, 202510.9411.0510.8511.0211.02-
Jan 14, 202510.2711.0810.2711.0811.08-
Jan 13, 202510.0910.3210.0010.1110.11-
Jan 10, 202510.2210.3310.1210.2710.27-
Jan 9, 202510.3610.3710.3610.3710.37-
Jan 8, 202510.5210.6110.3810.3810.38-
Jan 7, 202510.5810.7210.5710.5910.59-
Jan 6, 20259.9610.719.9610.5910.59-
Jan 3, 20259.979.979.979.979.97-
Jan 2, 20259.949.949.949.949.94-
Dec 30, 20249.799.999.799.949.94-
Dec 27, 20249.809.979.809.979.97-
Dec 23, 20249.689.689.569.659.65-
Dec 20, 20249.739.779.649.779.77-
Dec 19, 20249.699.869.649.769.76-
Dec 18, 20249.829.949.829.859.85-
Dec 17, 20249.739.949.739.919.91-
Dec 16, 20249.9410.079.919.919.91-
Dec 13, 20249.9910.189.9910.1110.11-
Dec 12, 20249.9810.059.9710.0410.04-
Dec 11, 20249.7010.039.709.979.97-
Dec 10, 20249.539.889.539.859.85200
Dec 9, 20249.159.449.159.449.44-
Dec 6, 20248.739.208.739.209.20-
Dec 5, 20248.438.828.438.748.74-
Dec 4, 20248.078.488.078.488.48-
Dec 3, 20248.358.358.158.278.27-
Dec 2, 20248.558.608.488.558.55-
Nov 29, 20248.568.738.528.638.63-
Nov 28, 20248.338.648.338.648.64-
Nov 27, 20248.308.308.198.218.21-
Nov 26, 20248.188.288.108.278.27-
Nov 25, 20248.058.278.058.238.23-
Nov 22, 20247.897.997.837.997.99-
Nov 21, 20247.897.997.827.897.89-
Nov 20, 20248.188.187.707.867.86-
Nov 19, 20248.738.738.108.198.19-
Nov 18, 20248.889.028.818.838.83-
Nov 15, 20248.908.908.828.828.82-
Nov 14, 20248.938.978.858.978.97-
Nov 13, 20248.909.158.858.958.95-
Nov 12, 20249.069.229.069.159.15-
Nov 11, 20248.949.238.949.209.20-
Nov 8, 20249.029.029.029.029.02-
Nov 7, 20248.599.038.598.958.95-
Nov 6, 20248.939.138.658.658.65-
Nov 5, 20248.909.038.908.908.90-
Nov 4, 20248.849.028.809.029.02-
Nov 1, 20248.918.928.788.928.92-
Oct 31, 20248.849.098.848.948.94-
Oct 30, 20249.229.229.069.079.07-
Oct 29, 20249.429.639.279.279.27-
Oct 28, 20248.959.848.959.449.44-
Oct 25, 20249.199.199.009.139.13-
Oct 24, 20249.029.419.019.299.29-
Oct 23, 20249.029.168.978.978.97-
Oct 22, 20248.859.058.859.029.02-
Oct 21, 20248.518.978.518.918.91-
Oct 18, 20248.248.688.248.528.52-
Oct 17, 20248.388.478.388.448.44-
Oct 16, 20248.238.528.168.528.52-
Oct 15, 20248.388.388.228.338.33-
Oct 14, 20248.268.438.268.438.43-
Oct 11, 20248.358.398.278.318.31-
Oct 10, 20248.618.618.408.468.46-
Oct 9, 20248.528.638.518.558.55-
Oct 8, 20248.478.668.478.668.66-
Oct 7, 20248.908.908.568.618.61-
Oct 4, 20248.568.568.568.568.56-
Oct 3, 20248.568.568.568.568.56-
Oct 2, 20248.688.688.688.688.68-
Oct 1, 20248.918.918.918.918.91-
Sep 30, 20249.269.269.269.269.26-
Sep 27, 20248.619.298.619.249.24-
Sep 26, 20247.958.737.958.618.61-
Sep 25, 20247.957.997.917.917.91-
Sep 24, 20248.028.208.028.108.10-
Sep 23, 20247.978.037.768.018.01-
Sep 20, 20248.418.417.957.957.95-
Sep 19, 20248.268.558.268.558.55-
Sep 18, 20248.248.358.198.358.35-
Sep 17, 20248.068.228.068.148.14-
Sep 16, 20248.278.368.058.058.05-
Sep 13, 20248.108.298.108.298.29-
Sep 12, 20248.168.248.088.088.08-
Sep 11, 20247.998.127.998.068.06-
Sep 10, 20248.408.408.088.088.08-
Sep 9, 20248.448.558.448.498.49-
Sep 6, 20248.698.698.568.598.59-
Sep 5, 20248.488.878.448.878.87-
Sep 4, 20248.438.498.348.468.46-
Sep 3, 20248.598.668.598.598.59-
Sep 2, 20248.638.638.448.558.55-
Aug 30, 20248.568.668.568.638.63-
Aug 29, 20248.608.608.608.608.60-
Aug 28, 20248.808.818.658.658.65-
Aug 27, 20248.789.008.788.858.85-
Aug 26, 20248.858.888.728.828.82-
Aug 23, 20248.458.858.458.858.85-
Aug 22, 20248.518.558.518.558.55-
Aug 21, 20248.448.608.448.568.56-
Aug 20, 20248.608.608.518.558.55-
Aug 19, 20248.488.698.488.648.64-
Aug 16, 20248.578.618.518.528.52-
Aug 15, 20248.318.608.308.588.58-
Aug 14, 20248.508.508.398.438.43-
Aug 13, 20248.478.478.408.418.41-
Aug 12, 20248.638.638.468.468.46-
Aug 9, 20248.558.728.558.648.64-
Aug 8, 20248.698.698.488.568.56-
Aug 7, 20248.618.868.618.868.86-
Aug 6, 20248.698.698.498.518.51-
Aug 5, 20248.738.738.578.718.71-
Aug 2, 20249.269.369.109.119.11-
Aug 1, 20249.619.619.439.499.49-
Jul 31, 20249.649.839.599.669.66-
Jul 30, 20249.449.739.449.739.73-
Jul 29, 20249.859.989.619.619.61-
Jul 26, 202410.1310.2810.0910.0910.09-
Jul 25, 2024 0.24 Dividend
Jul 25, 20249.8810.059.889.989.98-
Jul 24, 20249.7710.309.7710.3010.06-
Jul 23, 20249.2710.209.279.679.44-
Jul 22, 20248.909.108.909.068.84-
Jul 19, 20249.209.208.989.018.80-
Jul 18, 20248.949.218.949.219.00-
Jul 17, 20248.989.028.939.018.80-
Jul 16, 20249.219.218.848.948.73175
Jul 15, 20249.429.429.329.409.18-
Jul 12, 20249.419.559.419.429.20-
Jul 11, 20249.319.359.099.329.1050
Jul 10, 20249.159.329.109.329.10-
Jul 9, 20249.429.429.199.198.98-
Jul 8, 20249.499.539.359.529.29-
Jul 5, 20249.429.609.429.519.28-
Jul 4, 20249.409.579.409.479.25-
Jul 3, 20249.229.389.229.389.16-
Jul 2, 20249.219.219.109.158.93-
Jul 1, 20249.139.419.139.369.15-
Jun 28, 20249.229.359.079.148.92-
Jun 27, 20249.039.349.039.279.05-
Jun 26, 20249.359.359.019.088.87-
Jun 25, 20249.319.369.269.269.04-
Jun 24, 20249.249.419.249.329.10-
Jun 21, 20249.389.509.289.359.13-
Jun 20, 20249.469.529.309.409.19-
Jun 19, 20249.819.819.419.569.34100
Jun 18, 20249.859.869.769.819.58-
Jun 17, 20249.699.899.669.899.66-
Jun 14, 202410.0410.099.719.719.48-
Jun 13, 202410.6210.6210.1510.4310.19-
Jun 12, 202410.5810.7010.5210.6810.43-
Jun 11, 202410.7710.8910.7710.8610.61-
Jun 10, 202410.6710.7510.6610.7510.50-
Jun 7, 202410.9811.0010.7610.8010.55-
Jun 6, 202410.8810.9910.8810.9310.68-
Jun 5, 202411.0511.0510.9810.9910.73-
Jun 4, 202411.0011.2410.9910.9910.73-
Jun 3, 202410.9011.3110.9011.3111.05-
May 31, 202410.7310.9210.7110.7410.49-
May 30, 202410.5410.8010.5410.6210.37-
May 29, 202410.8210.8510.7110.7110.46-
May 28, 202410.8510.9710.8110.8110.56-
May 27, 202410.7610.7810.7610.7810.53-
May 24, 202410.7510.8610.7210.8610.61-
May 23, 202411.0011.0010.8710.9410.6950
May 22, 202411.1011.1010.9010.9710.71-
May 21, 202411.4811.4811.0611.0610.80-
May 20, 202411.8411.8411.6711.6711.40-
May 17, 202411.7811.8411.7311.7311.46-
May 16, 202411.8411.9111.8411.8911.61-
May 15, 202411.8111.9811.7711.8111.53-
May 14, 202411.6011.8611.6011.8611.58-
May 13, 202411.4811.7111.4711.7111.44-
May 10, 202411.2311.5411.2311.4811.21-
May 9, 202411.2111.4311.2111.4311.16-
May 8, 202411.4711.4711.3111.3511.09-
May 7, 202411.5311.6211.5011.5011.23-
May 6, 202411.3311.6311.3311.5711.30-
May 3, 202411.3911.6111.3911.5411.27-
May 2, 202411.3411.5011.3411.4011.13-
Apr 30, 2024 0.39 Dividend
Apr 30, 202411.6011.6011.3911.4811.21-
Apr 29, 202411.6211.9511.6211.8811.22-
Apr 26, 202411.6411.7011.4811.7011.05-
Apr 25, 202411.5911.7311.5611.5910.95-
Apr 24, 202411.9611.9611.7811.7811.13-
Apr 23, 202411.7512.1111.7311.9111.25-
Apr 22, 202411.8812.1511.8411.9311.27-
Apr 19, 202411.8111.8911.7311.8911.23-
Apr 18, 202411.8511.9611.7911.9611.30-
Apr 17, 202411.9612.0011.8511.9711.31-
Apr 16, 202411.8612.0611.8612.0111.35-
Apr 15, 202412.4312.4612.2912.4111.72-
Apr 12, 202412.7312.9112.5012.5311.84-
Apr 11, 202412.6112.8812.6112.8312.1230
Apr 10, 202412.7313.1112.7312.7312.03-
Apr 9, 202412.4712.8012.4412.8012.09-
Apr 8, 202412.4812.5912.4412.5911.89-
Apr 5, 202412.4512.5712.3612.5711.87-
Apr 4, 202412.8912.8912.6912.7112.01-
Apr 3, 202412.4712.9212.4712.9212.20-
Apr 2, 202412.1612.6812.1612.4511.7625
Mar 28, 202411.7112.0611.7112.0411.37-
Mar 27, 202411.7111.8111.5711.6210.98-
Mar 26, 202411.8211.8211.7511.7711.12-
Mar 25, 202411.6611.7711.6311.7711.12-
Mar 22, 202411.5011.6511.4711.5310.89-
Mar 21, 202411.5811.7011.5011.5910.95-
Mar 20, 202411.7611.7611.4211.4210.79-
Mar 19, 202411.6811.8111.6811.8111.16-
Mar 18, 202411.6511.7711.6411.6911.04-
Mar 15, 202411.3411.6811.3111.6210.98-
Mar 14, 202411.2911.5511.2911.5310.89-
Mar 13, 202411.1311.3211.1311.3210.69-
Mar 12, 202410.8611.1310.8411.1310.51-
Mar 11, 202410.8511.0510.8510.9010.30-
Mar 8, 202410.9410.9710.8210.9510.34-
Mar 7, 202411.0211.1110.7411.1110.49-
Mar 6, 202410.7311.2610.7311.1210.50-
Mar 5, 202410.9310.9310.6310.6310.04-
Mar 4, 202411.0611.0610.9811.0510.44-
Mar 1, 202411.0211.2410.9711.1110.49-
Feb 29, 202411.1511.1510.9511.1410.52-
Feb 28, 202411.3511.3811.0011.0510.44-
Feb 27, 202410.6211.0810.6210.8710.27-
Feb 26, 202410.6910.8810.6910.8010.20-
Feb 23, 202411.1511.1710.6710.6710.08-
Feb 22, 202410.4111.2510.4111.1310.51-
Feb 21, 202410.0710.5910.0710.419.83-
Feb 20, 202410.1410.1410.0210.089.52-
Feb 19, 202410.5010.6410.3010.309.73-
Feb 16, 202410.4610.8210.4610.6910.10-
Feb 15, 202410.1310.4210.1310.309.73-
Feb 14, 202410.1610.2410.1010.109.54-
Feb 13, 202410.2710.4410.2410.249.67-