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

Stuttgart - Delayed Quote EUR

Plastic Omnium (EZM.SG)

9.45
+0.09
+(0.96%)
At close: April 29 at 3:01:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20259.319.479.269.459.45-
Apr 29, 2025 0.36 Dividend
Apr 28, 20259.579.729.579.729.36-
Apr 25, 20259.619.659.479.509.15-
Apr 24, 20259.339.469.279.469.11-
Apr 23, 20258.819.328.819.228.88-
Apr 22, 20258.588.588.498.558.23-
Apr 17, 20258.478.698.478.598.27-
Apr 16, 20258.548.548.268.338.02-
Apr 15, 20258.518.738.518.708.38-
Apr 14, 20258.778.778.668.668.34-
Apr 11, 20258.478.478.278.438.12-
Apr 10, 20258.778.908.588.588.26-
Apr 9, 20258.098.198.098.197.89-
Apr 8, 20258.198.548.198.518.19-
Apr 7, 20257.827.907.607.827.54-
Apr 4, 20258.488.498.188.187.87-
Apr 3, 20258.938.938.618.628.30-
Apr 2, 20259.119.119.119.118.78-
Apr 1, 20259.079.239.079.158.82-
Mar 31, 20259.069.078.959.078.73-
Mar 28, 20259.289.379.229.228.87-
Mar 27, 20259.729.729.359.359.00-
Mar 26, 202510.2410.249.989.989.61-
Mar 25, 202510.0010.2710.0010.239.85-
Mar 24, 20259.9810.069.9110.069.69-
Mar 21, 202510.1910.199.899.949.571,000
Mar 20, 202510.1210.219.9810.139.75-
Mar 19, 202510.3610.369.809.949.57-
Mar 18, 202510.2310.2810.2310.289.90-
Mar 17, 202510.2810.3910.1910.299.911,000
Mar 14, 202510.1510.3210.0510.329.94-
Mar 13, 202510.2210.2610.0610.109.73-
Mar 12, 202510.4510.4810.1610.279.89-
Mar 11, 202510.4510.4810.1610.269.88-
Mar 10, 202510.4710.4710.3910.3910.01-
Mar 7, 202510.4810.5010.3110.5010.11-
Mar 6, 202510.2310.4610.2310.4610.07-
Mar 5, 20259.6410.019.6410.019.64-
Mar 4, 202510.3010.309.459.459.10-
Mar 3, 202510.2610.5710.2610.4610.07-
Feb 28, 202510.5210.5210.1910.229.84-
Feb 27, 202510.8210.8210.6410.6410.25-
Feb 26, 202510.8911.0410.8510.8710.47-
Feb 25, 202511.2411.2410.9310.9510.54-
Feb 24, 202510.8411.2310.8411.2310.81-
Feb 21, 202510.4010.8510.4010.8110.41-
Feb 20, 202510.7510.7510.1610.4410.05-
Feb 19, 202511.0111.0210.5410.5410.15-
Feb 18, 202510.8711.0910.8711.0710.66-
Feb 17, 202510.8110.8910.8110.8910.49-
Feb 14, 202510.9811.0410.9310.9510.54-
Feb 13, 202510.3310.9110.3310.9110.51-
Feb 12, 202510.4110.4110.2010.229.84-
Feb 11, 202510.2510.3610.1610.369.98-
Feb 10, 202510.2610.3110.2110.219.83-
Feb 7, 202510.4610.4610.2210.229.84-
Feb 6, 202510.3510.5110.2410.5110.12-
Feb 5, 202510.3410.3410.2410.319.93-
Feb 4, 202510.0510.4310.0510.4210.03-
Feb 3, 202510.5710.579.989.999.62-
Jan 31, 202510.9010.9010.8210.8210.42-
Jan 30, 202510.6611.0310.6610.8910.49900
Jan 29, 202510.6710.7010.5610.7010.30-
Jan 28, 202510.6810.8010.6410.6610.27-
Jan 27, 202510.8911.0210.8510.8510.45-
Jan 24, 202510.6411.0210.6411.0210.61-
Jan 23, 202510.6610.8010.6610.6810.28-
Jan 22, 202510.6910.7810.6710.7210.32-
Jan 21, 202510.6610.7510.6110.7310.3320
Jan 20, 202510.6410.7610.6210.7210.32-
Jan 17, 202510.4810.7610.4810.7410.34-
Jan 16, 202510.9811.0910.6710.6710.27-
Jan 15, 202510.9411.0510.8511.0210.61-
Jan 14, 202510.2711.0810.2711.0810.67-
Jan 13, 202510.0910.3210.0010.119.74-
Jan 10, 202510.2210.3310.1210.279.89-
Jan 9, 202510.3610.3710.3610.379.99-
Jan 8, 202510.5210.6110.3810.3810.00-
Jan 7, 202510.5810.7210.5710.5910.20-
Jan 6, 20259.9610.719.9610.5910.20-
Jan 3, 20259.979.979.979.979.60-
Jan 2, 20259.949.949.949.949.57-
Dec 30, 20249.799.999.799.949.58-
Dec 27, 20249.809.979.809.979.60-
Dec 23, 20249.689.689.569.659.30-
Dec 20, 20249.739.779.649.779.40-
Dec 19, 20249.699.869.649.769.40-
Dec 18, 20249.829.949.829.859.48-
Dec 17, 20249.739.949.739.919.55-
Dec 16, 20249.9410.079.919.919.54-
Dec 13, 20249.9910.189.9910.119.74-
Dec 12, 20249.9810.059.9710.049.67-
Dec 11, 20249.7010.039.709.979.60-
Dec 10, 20249.539.889.539.859.49200
Dec 9, 20249.159.449.159.449.09-
Dec 6, 20248.739.208.739.208.86-
Dec 5, 20248.438.828.438.748.42-
Dec 4, 20248.078.488.078.488.16-
Dec 3, 20248.358.358.158.277.97-
Dec 2, 20248.558.608.488.558.23-
Nov 29, 20248.568.738.528.638.31-
Nov 28, 20248.338.648.338.648.32-
Nov 27, 20248.308.308.198.217.91-
Nov 26, 20248.188.288.108.277.96-
Nov 25, 20248.058.278.058.237.92-
Nov 22, 20247.897.997.837.997.69-
Nov 21, 20247.897.997.827.897.59-
Nov 20, 20248.188.187.707.867.56-
Nov 19, 20248.738.738.108.197.89-
Nov 18, 20248.889.028.818.838.50-
Nov 15, 20248.908.908.828.828.49-
Nov 14, 20248.938.978.858.978.63-
Nov 13, 20248.909.158.858.958.62-
Nov 12, 20249.069.229.069.158.81-
Nov 11, 20248.949.238.949.208.86-
Nov 8, 20249.029.029.029.028.68-
Nov 7, 20248.599.038.598.958.62-
Nov 6, 20248.939.138.658.658.33-
Nov 5, 20248.909.038.908.908.57-
Nov 4, 20248.849.028.809.028.69-
Nov 1, 20248.918.928.788.928.59-
Oct 31, 20248.849.098.848.948.61-
Oct 30, 20249.229.229.069.078.73-
Oct 29, 20249.429.639.279.278.93-
Oct 28, 20248.959.848.959.449.09-
Oct 25, 20249.199.199.009.138.79-
Oct 24, 20249.029.419.019.298.95-
Oct 23, 20249.029.168.978.978.64-
Oct 22, 20248.859.058.859.028.69-
Oct 21, 20248.518.978.518.918.58-
Oct 18, 20248.248.688.248.528.20-
Oct 17, 20248.388.478.388.448.13-
Oct 16, 20248.238.528.168.528.21-
Oct 15, 20248.388.388.228.338.02-
Oct 14, 20248.268.438.268.438.11-
Oct 11, 20248.358.398.278.318.00-
Oct 10, 20248.618.618.408.468.15-
Oct 9, 20248.528.638.518.558.23-
Oct 8, 20248.478.668.478.668.34-
Oct 7, 20248.908.908.568.618.29-
Oct 4, 20248.568.568.568.568.24-
Oct 3, 20248.568.568.568.568.24-
Oct 2, 20248.688.688.688.688.36-
Oct 1, 20248.918.918.918.918.58-
Sep 30, 20249.269.269.269.268.91-
Sep 27, 20248.619.298.619.248.90-
Sep 26, 20247.958.737.958.618.29-
Sep 25, 20247.957.997.917.917.61-
Sep 24, 20248.028.208.028.107.80-
Sep 23, 20247.978.037.768.017.71-
Sep 20, 20248.418.417.957.957.66-
Sep 19, 20248.268.558.268.558.23-
Sep 18, 20248.248.358.198.358.04-
Sep 17, 20248.068.228.068.147.83-
Sep 16, 20248.278.368.058.057.75-
Sep 13, 20248.108.298.108.297.98-
Sep 12, 20248.168.248.088.087.78-
Sep 11, 20247.998.127.998.067.76-
Sep 10, 20248.408.408.088.087.78-
Sep 9, 20248.448.558.448.498.18-
Sep 6, 20248.698.698.568.598.27-
Sep 5, 20248.488.878.448.878.54-
Sep 4, 20248.438.498.348.468.15-
Sep 3, 20248.598.668.598.598.27-
Sep 2, 20248.638.638.448.558.23-
Aug 30, 20248.568.668.568.638.31-
Aug 29, 20248.608.608.608.608.29-
Aug 28, 20248.808.818.658.658.33-
Aug 27, 20248.789.008.788.858.52-
Aug 26, 20248.858.888.728.828.49-
Aug 23, 20248.458.858.458.858.52-
Aug 22, 20248.518.558.518.558.23-
Aug 21, 20248.448.608.448.568.24-
Aug 20, 20248.608.608.518.558.23-
Aug 19, 20248.488.698.488.648.32-
Aug 16, 20248.578.618.518.528.21-
Aug 15, 20248.318.608.308.588.26-
Aug 14, 20248.508.508.398.438.11-
Aug 13, 20248.478.478.408.418.10-
Aug 12, 20248.638.638.468.468.15-
Aug 9, 20248.558.728.558.648.32-
Aug 8, 20248.698.698.488.568.24-
Aug 7, 20248.618.868.618.868.54-
Aug 6, 20248.698.698.498.518.19-
Aug 5, 20248.738.738.578.718.39-
Aug 2, 20249.269.369.109.118.77-
Aug 1, 20249.619.619.439.499.14-
Jul 31, 20249.649.839.599.669.30-
Jul 30, 20249.449.739.449.739.37-
Jul 29, 20249.859.989.619.619.26-
Jul 26, 202410.1310.2810.0910.099.72-
Jul 25, 2024 0.24 Dividend
Jul 25, 20249.8810.059.889.989.61-
Jul 24, 20249.7710.309.7710.309.69-
Jul 23, 20249.2710.209.279.679.09-
Jul 22, 20248.909.108.909.068.52-
Jul 19, 20249.209.208.989.018.47-
Jul 18, 20248.949.218.949.218.66-
Jul 17, 20248.989.028.939.018.47-
Jul 16, 20249.219.218.848.948.40175
Jul 15, 20249.429.429.329.408.84-
Jul 12, 20249.419.559.419.428.86-
Jul 11, 20249.319.359.099.328.7750
Jul 10, 20249.159.329.109.328.77-
Jul 9, 20249.429.429.199.198.65-
Jul 8, 20249.499.539.359.528.95-
Jul 5, 20249.429.609.429.518.94-
Jul 4, 20249.409.579.409.478.91-
Jul 3, 20249.229.389.229.388.82-
Jul 2, 20249.219.219.109.158.60-
Jul 1, 20249.139.419.139.368.81-
Jun 28, 20249.229.359.079.148.59-
Jun 27, 20249.039.349.039.278.72-
Jun 26, 20249.359.359.019.088.54-
Jun 25, 20249.319.369.269.268.70-
Jun 24, 20249.249.419.249.328.77-
Jun 21, 20249.389.509.289.358.79-
Jun 20, 20249.469.529.309.408.85-
Jun 19, 20249.819.819.419.569.00100
Jun 18, 20249.859.869.769.819.23-
Jun 17, 20249.699.899.669.899.30-
Jun 14, 202410.0410.099.719.719.13-
Jun 13, 202410.6210.6210.1510.439.81-
Jun 12, 202410.5810.7010.5210.6810.04-
Jun 11, 202410.7710.8910.7710.8610.21-
Jun 10, 202410.6710.7510.6610.7510.11-
Jun 7, 202410.9811.0010.7610.8010.16-
Jun 6, 202410.8810.9910.8810.9310.28-
Jun 5, 202411.0511.0510.9810.9910.34-
Jun 4, 202411.0011.2410.9910.9910.34-
Jun 3, 202410.9011.3110.9011.3110.64-
May 31, 202410.7310.9210.7110.7410.10-
May 30, 202410.5410.8010.5410.629.99-
May 29, 202410.8210.8510.7110.7110.07-
May 28, 202410.8510.9710.8110.8110.17-
May 27, 202410.7610.7810.7610.7810.14-
May 24, 202410.7510.8610.7210.8610.21-
May 23, 202411.0011.0010.8710.9410.2950
May 22, 202411.1011.1010.9010.9710.32-
May 21, 202411.4811.4811.0611.0610.40-
May 20, 202411.8411.8411.6711.6710.98-
May 17, 202411.7811.8411.7311.7311.03-
May 16, 202411.8411.9111.8411.8911.18-
May 15, 202411.8111.9811.7711.8111.11-
May 14, 202411.6011.8611.6011.8611.15-
May 13, 202411.4811.7111.4711.7111.01-
May 10, 202411.2311.5411.2311.4810.80-
May 9, 202411.2111.4311.2111.4310.75-
May 8, 202411.4711.4711.3111.3510.67-
May 7, 202411.5311.6211.5011.5010.82-
May 6, 202411.3311.6311.3311.5710.88-
May 3, 202411.3911.6111.3911.5410.85-
May 2, 202411.3411.5011.3411.4010.72-
Apr 30, 2024 0.39 Dividend
Apr 30, 202411.6011.6011.3911.4810.80-
Apr 29, 202411.6211.9511.6211.8810.81-