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

Berlin - Delayed Quote EUR

Spectris PLC (FA9.BE)

24.00
+0.20
+(0.84%)
At close: April 25 at 7:27:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202523.8024.2023.8024.0024.00-
Apr 24, 202523.4023.8023.0023.8023.80-
Apr 23, 202523.0023.6023.0023.6023.60-
Apr 22, 202523.2023.2022.6023.0023.00-
Apr 17, 202524.2024.2023.4023.4023.40-
Apr 16, 202524.0024.4023.6024.4024.40-
Apr 15, 202523.8024.4023.8024.4024.40-
Apr 14, 202522.6024.0022.6024.0024.00-
Apr 11, 202524.2024.2022.6023.2023.20-
Apr 10, 202523.2024.6023.2024.2024.20-
Apr 9, 202522.8022.8021.8022.4022.40-
Apr 8, 202524.0024.0023.4023.8023.80-
Apr 7, 202522.6024.0022.6023.4023.40-
Apr 4, 202525.2025.2023.8024.2024.20-
Apr 3, 202527.6027.6025.2025.2025.20-
Apr 2, 202527.8027.8027.4027.6027.60-
Apr 1, 202527.8028.0027.6027.8027.80-
Mar 31, 202528.6028.6027.8027.8027.80-
Mar 28, 202528.8029.4028.6028.6028.60-
Mar 27, 202529.0029.2028.6029.2029.20-
Mar 26, 202529.2029.2028.8029.0029.00-
Mar 25, 202529.8029.8029.0029.2029.20-
Mar 24, 202529.6030.0029.4029.8029.80-
Mar 21, 202530.0030.0029.2029.6029.60-
Mar 20, 202530.2030.4030.0030.0030.00-
Mar 19, 202530.2030.4029.8030.2030.20-
Mar 18, 202530.2030.8030.0030.2030.20-
Mar 17, 202530.6030.8030.0030.2030.20-
Mar 14, 202530.4030.8030.4030.6030.60-
Mar 13, 202530.4030.6030.2030.4030.40-
Mar 12, 202529.2030.4029.2030.4030.40-
Mar 11, 202530.0030.0029.2029.2029.20-
Mar 10, 202531.0031.0030.0030.0030.00-
Mar 7, 202532.2032.2031.0031.0031.00-
Mar 6, 202532.2032.4031.8032.2032.20-
Mar 5, 202533.0033.0031.8031.8031.80-
Mar 4, 202532.4033.0032.4032.6032.60-
Mar 3, 202534.4034.4032.2032.2032.20-
Feb 28, 202535.2035.2034.2035.2035.20-
Feb 27, 202535.4035.4035.0035.2035.20-
Feb 26, 202535.2035.8035.2035.4035.40-
Feb 25, 202535.2035.2034.8035.2035.20-
Feb 24, 202535.6035.6034.6035.2035.20-
Feb 21, 202535.8035.8035.6035.6035.60-
Feb 20, 202536.0036.0035.4035.8035.80-
Feb 19, 202536.4036.4035.6035.8035.80-
Feb 18, 202536.4036.4036.2036.4036.40-
Feb 17, 202536.6036.6036.2036.4036.40-
Feb 14, 202536.4037.0036.2036.6036.60-
Feb 13, 202536.6036.6036.2036.4036.40-
Feb 12, 202537.2037.2036.0036.6036.60-
Feb 11, 202537.0037.2036.6037.2037.20-
Feb 10, 202536.4037.6036.4037.2037.20-
Feb 7, 202536.6036.6036.2036.4036.40-
Feb 6, 202536.4036.8036.4036.6036.60-
Feb 5, 202536.2036.4035.8036.4036.40-
Feb 4, 202536.2036.2035.6036.2036.20-
Feb 3, 202535.8036.2035.6036.2036.20-
Jan 31, 202535.8036.6035.8036.6036.60-
Jan 30, 202535.2035.8035.2035.8035.80-
Jan 29, 202535.6035.6035.2035.2035.20-
Jan 28, 202535.0035.6035.0035.6035.60-
Jan 27, 202534.8035.0034.6035.0035.00-
Jan 24, 202535.6036.0035.0035.4035.40-
Jan 23, 202532.2037.0032.2035.6035.60-
Jan 22, 202531.6032.4031.6032.2032.20-
Jan 21, 202531.8031.8031.6031.6031.60-
Jan 20, 202532.4032.4031.6031.8031.80-
Jan 17, 202531.6032.4031.6032.4032.40-
Jan 16, 202531.2031.8031.2031.8031.80-
Jan 15, 202530.6031.4030.6031.4031.40-
Jan 14, 202531.0031.4030.6030.6030.60-
Jan 13, 202530.6031.0030.4031.0031.00-
Jan 10, 202531.0031.0030.6030.8030.80-
Jan 9, 202530.4031.2030.4031.2031.20-
Jan 8, 202531.2031.2030.4030.6030.60-
Jan 7, 202530.6031.2030.4031.2031.20-
Jan 6, 202529.8030.8029.8030.6030.60-
Jan 3, 202530.0030.0029.8029.8029.80-
Jan 2, 202530.6030.6029.8030.0030.00-
Dec 30, 202429.8029.8029.4029.6029.60-
Dec 27, 202429.6029.8029.6029.8029.80-
Dec 23, 202429.8029.8029.4029.6029.60-
Dec 20, 202429.6029.8029.4029.8029.80-
Dec 19, 202430.0030.0029.6029.8029.80-
Dec 18, 202429.8030.4029.8030.4030.40-
Dec 17, 202430.4030.4029.8029.8029.80-
Dec 16, 202430.6030.6030.2030.4030.40-
Dec 13, 202431.0031.0030.6030.6030.60-
Dec 12, 202431.6031.6031.0031.0031.00-
Dec 11, 202432.4032.4031.4031.8031.80-
Dec 10, 202431.8032.6031.6032.4032.40-
Dec 9, 202431.4032.0031.4031.8031.80-
Dec 6, 202431.0031.4031.0031.4031.40-
Dec 5, 202431.2031.2030.8031.0031.00-
Dec 4, 202430.8031.4030.8031.2031.20-
Dec 3, 202430.6030.8030.4030.8030.80-
Dec 2, 202430.8030.8030.6030.6030.60-
Nov 29, 202430.4031.0030.4030.6030.60-
Nov 28, 202430.0030.6030.0030.4030.40-
Nov 27, 202430.2030.4030.0030.0030.00-
Nov 26, 202430.4030.4029.8030.2030.20-
Nov 25, 202430.6030.6030.2030.4030.40-
Nov 22, 202430.0030.6030.0030.6030.60-
Nov 21, 202429.8030.0029.6030.0030.00-
Nov 20, 202430.8030.8029.8029.8029.80-
Nov 19, 202430.8030.8030.4030.6030.60-
Nov 18, 202430.6030.8030.6030.8030.80-
Nov 15, 202430.6031.0030.2030.6030.60-
Nov 14, 202430.0030.8030.0030.8030.80-
Nov 13, 202431.2031.2030.0030.0030.00-
Nov 12, 202431.8031.8031.2031.2031.20-
Nov 11, 202431.4032.2031.4032.0032.00-
Nov 8, 202431.4031.4031.2031.4031.40-
Nov 7, 202431.0031.4031.0031.4031.40-
Nov 6, 202429.8031.0029.8031.0031.00-
Nov 5, 202430.0030.4029.4030.4030.40-
Nov 4, 202430.2030.4030.0030.0030.00-
Nov 1, 202430.0030.4029.8030.2030.20-
Oct 31, 202431.0031.0029.2030.0030.00-
Oct 30, 202431.2031.6030.8031.0031.00-
Oct 29, 202431.8031.8031.0031.2031.20-
Oct 28, 202431.0031.8031.0031.8031.80-
Oct 25, 202430.8031.0030.8031.0031.00-
Oct 24, 202430.6031.0030.6031.0031.00-
Oct 23, 202430.8030.8030.4030.6030.60-
Oct 22, 202430.6030.8030.2030.8030.80-
Oct 21, 202430.8031.0030.4030.6030.60-
Oct 18, 202430.8031.0030.8030.8030.80-
Oct 17, 202430.2030.8030.0030.8030.80-
Oct 16, 202430.2030.2030.0030.2030.20-
Oct 15, 202430.4030.6030.2030.2030.20-
Oct 14, 202430.2030.4030.0030.4030.40-
Oct 11, 202430.2030.2030.2030.2030.20-
Oct 10, 202430.6030.6030.2030.2030.20-
Oct 9, 202430.0030.6030.0030.6030.60-
Oct 8, 202430.6030.6030.0030.0030.00-
Oct 7, 202431.4031.4030.8030.8030.80-
Oct 4, 202431.2031.4031.0031.4031.40-
Oct 3, 2024 0.31151262 Dividend
Oct 3, 202432.4032.4031.2031.2031.20-
Oct 2, 202432.6033.0032.4033.0032.73-
Oct 1, 202433.0033.2032.6032.6032.34-
Sep 30, 202433.8033.8032.8033.0032.73-
Sep 27, 202433.2034.0033.2033.8033.53-
Sep 26, 202433.0033.4033.0033.2032.93-
Sep 25, 202432.4032.8032.4032.8032.54-
Sep 24, 202432.8033.0032.6032.6032.34-
Sep 23, 202432.2032.8032.2032.8032.54-
Sep 20, 202433.0033.2032.2032.2031.94-
Sep 19, 202432.0033.0032.0033.0032.73-
Sep 18, 202433.6033.6031.6032.0031.74-
Sep 17, 202433.8034.0033.4033.6033.33-
Sep 16, 202434.0034.0033.6033.8033.53-
Sep 13, 202433.6034.4033.6034.0033.73-
Sep 12, 202433.8034.0033.2033.6033.33-
Sep 11, 202434.2034.2033.4033.6033.33-
Sep 10, 202433.8034.2033.6034.2033.92-
Sep 9, 202432.8033.8032.8033.8033.53-
Sep 6, 202433.8033.8032.8032.8032.54-
Sep 5, 202434.2034.6033.8033.8033.53-
Sep 4, 202434.2034.4034.0034.2033.92-
Sep 3, 202435.4035.4034.4034.8034.52-
Sep 2, 202435.6035.6035.2035.4035.11-
Aug 30, 202435.4035.6035.0035.6035.31-
Aug 29, 202435.2035.4035.0035.4035.11-
Aug 28, 202435.0035.2034.8035.2034.92-
Aug 27, 202434.8035.0034.8035.0034.72-
Aug 26, 202434.8034.8034.8034.8034.52-
Aug 23, 202434.6034.8034.4034.8034.52-
Aug 22, 202434.8034.8034.6034.6034.32-
Aug 21, 202434.4034.8034.2034.8034.52-
Aug 20, 202435.0035.0034.4034.4034.12-
Aug 19, 202434.4035.0034.4035.0034.72-
Aug 16, 202434.8034.8034.0034.6034.32-
Aug 15, 202434.2034.8034.0034.8034.52-
Aug 14, 202434.0034.2033.8034.2033.92-
Aug 13, 202434.2034.4033.8034.0033.73-
Aug 12, 202433.8034.2033.8034.2033.92-
Aug 9, 202434.0034.2033.8033.8033.53-
Aug 8, 202434.2034.2033.4034.0033.73-
Aug 7, 202434.0034.4034.0034.2033.92-
Aug 6, 202434.0034.0033.4033.8033.53-
Aug 5, 202434.0034.0032.6033.6033.33-
Aug 2, 202435.2035.2034.2034.2033.92-
Aug 1, 202436.2036.4035.4035.4035.11-
Jul 31, 202435.4036.4035.4036.4036.11-
Jul 30, 202436.2036.2034.6035.4035.11-
Jul 29, 202437.0037.0036.0036.0035.71-
Jul 26, 202436.4037.0036.4037.0036.70-
Jul 25, 202437.0037.0036.4036.4036.11-
Jul 24, 202436.6037.2036.6037.2036.90-
Jul 23, 202437.2037.2036.8037.2036.90-
Jul 22, 202436.8037.2036.6037.2036.90-
Jul 19, 202437.2037.2036.8036.8036.50-
Jul 18, 202437.2037.6037.2037.2036.90-
Jul 17, 202437.4037.4037.0037.2036.90-
Jul 16, 202436.4037.4036.4037.4037.10-
Jul 15, 202436.6036.8036.2036.4036.11-
Jul 12, 202436.6036.6036.2036.6036.30-
Jul 11, 202435.8036.6035.4036.6036.30-
Jul 10, 202434.4035.8034.4035.8035.51-
Jul 9, 202434.2034.6034.0034.4034.12-
Jul 8, 202435.0035.0034.2034.2033.92-
Jul 5, 202434.6035.2034.4035.0034.72-
Jul 4, 202434.0034.8034.0034.6034.32-
Jul 3, 202433.6034.0033.6034.0033.73-
Jul 2, 202433.4033.6033.2033.6033.33-
Jul 1, 202433.4033.6033.0033.6033.33-
Jun 28, 202433.2033.2032.8033.0032.73-
Jun 27, 202433.0033.4032.8033.0032.73-
Jun 26, 202433.4033.4032.6033.0032.73-
Jun 25, 202434.0034.0033.2033.4033.13-
Jun 24, 202436.0036.0033.8034.0033.73-
Jun 21, 202434.6035.8034.4035.8035.51-
Jun 20, 202436.0036.0034.8034.8034.52-
Jun 19, 202438.4038.4034.4036.2035.91-
Jun 18, 202437.6038.2037.4038.2037.89-
Jun 17, 202437.4037.6037.2037.6037.30-
Jun 14, 202438.0038.0037.4037.4037.10-
Jun 13, 202438.8038.8038.0038.0037.69-
Jun 12, 202438.4039.2038.4039.0038.69-
Jun 11, 202439.0039.0038.4038.4038.09-
Jun 10, 202439.0039.2038.6039.0038.69-
Jun 7, 202438.6039.0038.6039.0038.69-
Jun 6, 202437.6039.2037.6038.6038.29-
Jun 5, 202438.6038.8037.8038.8038.49-
Jun 4, 202438.8038.8038.4038.4038.09-
Jun 3, 202438.8038.8038.4038.8038.49-
May 31, 202438.4038.6038.0038.6038.29-
May 30, 202437.4038.6037.2038.6038.29-
May 29, 202438.6038.6037.4037.4037.10-
May 28, 202439.0039.0038.4038.6038.29-
May 27, 202439.0039.0039.0039.0038.69-
May 24, 202438.6039.0038.2039.0038.69-
May 23, 202439.0039.0038.0038.6038.29-
May 22, 202438.4039.0038.2039.0038.69-
May 21, 202438.2038.4037.8038.4038.09-
May 20, 202437.0038.6037.0038.4038.09-
May 17, 202437.0037.0036.6037.0036.70-
May 16, 2024 0.6312229 Dividend
May 16, 202438.2038.2037.0037.0036.70-
May 15, 202438.6038.8038.6038.8037.95-
May 14, 202438.6039.0038.6038.6037.76-
May 13, 202439.0039.0038.4038.6037.76-
May 10, 202438.8039.2038.6039.0038.15-
May 9, 202439.0039.2038.6038.8037.95-
May 8, 202439.6040.0039.0039.0038.15-
May 7, 202438.8039.6038.8039.6038.74-
May 6, 202438.8039.0038.8039.0038.15-
May 3, 202437.8038.8037.6038.8037.95-
May 2, 202438.6038.6037.2037.8036.97-
Apr 30, 202439.2039.2039.0039.2038.34-
Apr 29, 202438.6039.2038.0039.2038.34-
Apr 26, 202438.2038.6038.0038.6037.76-
Apr 25, 202438.2038.6037.8038.2037.37-

Related Tickers

6867.T Leader Electronics Corporation
414.00
+2.99%
 
6742.T Kyosan Electric Manufacturing Co., Ltd.
480.00
+2.13%
 
6424.T Takamisawa Cybernetics Company, Ltd.
1,009.00
+0.30%
 
6664.T Optoelectronics Co., Ltd.
221.00
-1.78%
 
6814.T Furuno Electric Co., Ltd.
2,343.00
+3.08%
 
6957.T Shibaura Electronics Co.,Ltd.
5,800.00
+1.93%
 
BNSOF Bonso Electronics International Inc.
2.1800
0.00%
 
LACR.PA LACROIX Group SA
6.28
-1.87%
 
TDY Teledyne Technologies Incorporated
458.60
-0.12%