Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Sims Limited (I8M.F)

Compare
7.15
-1.05
(-12.80%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.357.357.157.157.15-
Apr 3, 20258.208.208.208.208.20-
Apr 2, 20258.458.458.408.408.40-
Apr 1, 20258.608.658.608.658.65-
Mar 31, 20258.408.408.358.358.35-
Mar 28, 20258.758.758.708.708.70-
Mar 27, 20258.758.808.758.758.75-
Mar 26, 20258.808.808.808.808.80-
Mar 25, 20258.808.908.808.908.90-
Mar 24, 20258.808.808.808.808.80-
Mar 21, 20258.808.808.808.808.80-
Mar 20, 20258.758.808.708.708.70-
Mar 19, 20258.758.808.708.758.75-
Mar 18, 20258.858.908.858.858.85-
Mar 17, 20258.808.808.808.808.80-
Mar 14, 20258.408.408.408.408.40-
Mar 13, 20257.907.907.907.907.90-
Mar 12, 20257.857.857.857.857.85-
Mar 11, 20257.907.907.807.807.80-
Mar 10, 20258.058.058.058.058.05874
Mar 7, 20258.008.008.008.008.00-
Mar 6, 20258.108.158.108.158.151,354
Mar 5, 20258.108.108.108.108.10-
Mar 4, 2025 0.06 Dividend
Mar 4, 20258.208.258.208.258.25-
Mar 3, 20258.508.508.508.508.40-
Feb 28, 20258.508.508.508.508.40-
Feb 27, 20258.658.658.608.608.50-
Feb 26, 20258.358.358.358.358.25-
Feb 25, 20258.458.458.458.458.35-
Feb 24, 20258.358.408.358.358.25265
Feb 21, 20258.258.308.258.308.20-
Feb 20, 20258.358.358.358.358.25-
Feb 19, 20258.308.308.308.308.20-
Feb 18, 20258.358.358.358.358.25-
Feb 17, 20258.358.358.358.358.25-
Feb 14, 20258.258.258.258.258.15-
Feb 13, 20258.108.108.108.108.00-
Feb 12, 20258.008.008.008.007.91-
Feb 11, 20258.058.058.058.057.96-
Feb 10, 20258.158.158.158.158.05-
Feb 7, 20258.058.058.058.057.96-
Feb 6, 20258.008.008.008.007.91-
Feb 5, 20257.957.957.957.957.86-
Feb 4, 20258.008.007.857.857.76-
Feb 3, 20258.008.007.858.007.91-
Jan 31, 20257.907.907.857.907.81-
Jan 30, 20257.757.807.757.757.66-
Jan 29, 20257.957.957.957.957.86-
Jan 28, 20258.008.008.008.007.91-
Jan 27, 20257.957.957.957.957.86-
Jan 24, 20258.008.008.008.007.91-
Jan 23, 20258.008.008.008.007.91-
Jan 22, 20258.058.108.058.108.00-
Jan 21, 20258.008.008.008.007.91-
Jan 20, 20258.008.007.907.907.81-
Jan 17, 20258.008.007.958.007.91-
Jan 16, 20257.857.857.757.757.66-
Jan 15, 20258.008.007.907.907.81-
Jan 14, 20257.958.007.907.907.81-
Jan 13, 20257.807.807.807.807.71-
Jan 10, 20258.008.008.008.007.91-
Jan 9, 20257.507.557.507.557.46-
Jan 8, 20257.357.357.357.357.26-
Jan 7, 20257.207.257.207.257.16-
Jan 6, 20257.307.307.307.307.21-
Jan 3, 20257.207.257.207.257.16-
Jan 2, 20257.107.107.107.107.02-
Dec 30, 20247.007.007.007.006.921,500
Dec 27, 20247.107.107.057.056.97100
Dec 23, 20247.107.107.007.006.92800
Dec 20, 20247.007.206.957.157.073,788
Dec 19, 20247.207.207.007.006.92-
Dec 18, 20247.407.407.407.407.31-
Dec 17, 20247.457.457.407.407.31-
Dec 16, 20247.357.657.357.507.41600
Dec 13, 20247.657.657.657.657.56-
Dec 12, 20247.807.807.807.807.71-
Dec 11, 20247.707.707.657.657.56-
Dec 10, 20247.757.907.757.907.81-
Dec 9, 20247.757.807.757.807.71-
Dec 6, 20247.757.757.707.707.61-
Dec 5, 20247.907.907.907.907.81-
Dec 4, 20247.957.957.957.957.86-
Dec 3, 20248.158.308.158.308.20800
Dec 2, 20248.108.258.058.057.96800
Nov 29, 20248.008.008.008.007.91-
Nov 28, 20248.058.108.058.108.00-
Nov 27, 20247.957.957.907.907.81-
Nov 26, 20248.058.058.058.057.96-
Nov 25, 20247.807.807.757.757.66-
Nov 22, 20247.757.807.657.657.56-
Nov 21, 20247.607.607.557.557.46-
Nov 20, 20247.557.557.557.557.46-
Nov 19, 20247.707.707.657.657.561,684
Nov 18, 20247.607.607.607.607.51-
Nov 15, 20247.657.657.607.607.51-
Nov 14, 20247.607.657.607.607.51-
Nov 13, 20247.707.707.657.657.56300
Nov 12, 20248.058.058.058.057.96-
Nov 11, 20248.058.158.058.057.9688
Nov 8, 20248.258.258.208.208.10835
Nov 7, 20248.308.308.308.308.20-
Nov 6, 20247.958.007.957.957.86-
Nov 5, 20247.557.557.507.507.41-
Nov 4, 20247.807.807.657.657.5670
Nov 1, 20247.557.557.557.557.46-
Oct 31, 20247.607.607.557.557.46-
Oct 30, 20247.657.707.657.707.61-
Oct 29, 20247.757.757.707.757.66-
Oct 28, 20247.957.957.957.957.86-
Oct 25, 20247.757.807.757.807.71-
Oct 24, 20248.058.058.008.007.91-
Oct 23, 20247.907.907.907.907.81-
Oct 22, 20248.008.007.957.957.86-
Oct 21, 20248.158.208.158.158.05-
Oct 18, 20248.058.108.058.057.96-
Oct 17, 20248.058.108.058.108.00-
Oct 16, 20248.008.008.008.007.91-
Oct 15, 20248.008.007.907.907.81-
Oct 14, 20247.957.957.957.957.86-
Oct 11, 20247.807.807.807.807.71-
Oct 10, 20247.857.857.807.857.76-
Oct 9, 20247.757.757.707.707.61-
Oct 8, 20247.807.807.757.757.66-
Oct 7, 20247.757.757.757.757.66-
Oct 4, 20247.707.807.707.807.71-
Oct 3, 20247.957.957.907.907.81-
Oct 2, 20247.807.807.807.807.71-
Oct 1, 2024 0.06 Dividend
Oct 1, 20247.857.857.757.757.66-
Sep 30, 20247.757.807.707.707.51-
Sep 27, 20247.807.807.707.707.51-
Sep 26, 20247.457.607.457.607.41100
Sep 25, 20247.357.357.357.357.17-
Sep 24, 20247.257.257.257.257.07-
Sep 23, 20247.357.407.357.407.22-
Sep 20, 20247.457.507.457.507.32-
Sep 19, 20247.457.457.357.357.176,382
Sep 18, 20246.606.606.606.606.44-
Sep 17, 20246.706.706.706.706.54-
Sep 16, 20246.606.606.606.606.44-
Sep 13, 20246.656.656.656.656.49-
Sep 12, 20246.506.506.456.456.29-
Sep 11, 20246.456.456.406.406.24-
Sep 10, 20246.306.306.256.256.10-
Sep 9, 20246.306.306.306.306.15-
Sep 6, 20246.456.456.456.456.29-
Sep 5, 20246.456.506.456.506.34-
Sep 4, 20246.456.456.456.456.29-
Sep 3, 20246.656.656.656.656.49-
Sep 2, 20246.706.706.706.706.54-
Aug 30, 20246.706.706.706.706.54-
Aug 29, 20246.556.556.556.556.39-
Aug 28, 20246.556.606.556.606.44-
Aug 27, 20246.606.606.606.606.44-
Aug 26, 20246.806.856.806.856.68-
Aug 23, 20246.656.706.656.706.54-
Aug 22, 20246.556.606.556.556.39-
Aug 21, 20246.456.506.456.506.34-
Aug 20, 20246.656.706.656.656.49-
Aug 19, 20246.656.656.606.656.49-
Aug 16, 20246.656.656.656.656.49-
Aug 15, 20246.406.406.406.406.24-
Aug 14, 20246.456.456.456.456.29-
Aug 13, 20246.406.406.406.406.24-
Aug 12, 20245.805.855.805.855.71-
Aug 9, 20245.855.855.855.855.71-
Aug 8, 20245.855.855.805.805.66865
Aug 7, 20245.905.905.905.905.75-
Aug 6, 20245.905.905.905.905.75-
Aug 5, 20245.855.855.705.705.56-
Aug 2, 20246.056.055.905.905.75-
Aug 1, 20246.156.156.156.156.001,000
Jul 31, 20246.056.056.006.005.85-
Jul 30, 20246.006.006.006.005.85-
Jul 29, 20246.506.506.006.005.85300
Jul 26, 20246.056.056.056.055.90-
Jul 25, 20245.905.905.855.855.71-
Jul 24, 20246.006.156.006.005.85865
Jul 23, 20246.056.106.056.105.95-
Jul 22, 20246.156.206.156.156.00-
Jul 19, 20246.306.306.306.306.15-
Jul 18, 20246.456.456.456.456.29-
Jul 17, 20246.456.456.456.456.29-
Jul 16, 20246.456.456.456.456.29-
Jul 15, 20246.506.506.506.506.34-
Jul 12, 20246.606.606.556.606.44-
Jul 11, 20246.506.556.506.556.39-
Jul 10, 20246.456.456.456.456.29-
Jul 9, 20246.506.556.506.556.39-
Jul 8, 20246.306.356.306.356.19-
Jul 5, 20246.456.456.456.456.29-
Jul 4, 20246.356.356.306.306.151,000
Jul 3, 20246.256.256.206.256.101,500
Jul 2, 20246.156.156.156.156.00-
Jul 1, 20246.256.256.256.256.10-
Jun 28, 20246.356.406.356.406.24-
Jun 27, 20246.406.406.356.356.19-
Jun 26, 20246.206.206.206.206.05-
Jun 25, 20246.256.306.256.306.15-
Jun 24, 20246.156.206.106.105.95-
Jun 21, 20246.356.356.356.356.19-
Jun 20, 20246.306.306.256.256.10-
Jun 19, 20246.456.456.456.456.29-
Jun 18, 20246.456.456.456.456.29-
Jun 17, 20246.456.456.456.456.29-
Jun 14, 20246.456.456.456.456.29-
Jun 13, 20246.406.406.406.406.24-
Jun 12, 20246.406.406.406.406.24-
Jun 11, 20246.456.456.456.456.29-
Jun 10, 20246.456.506.456.456.29-
Jun 7, 20246.506.506.456.456.29-
Jun 6, 20246.506.506.406.456.29-
Jun 5, 20246.456.506.456.506.34-
Jun 4, 20246.506.506.456.456.29-
Jun 3, 20246.506.556.506.556.39-
May 31, 20246.456.456.456.456.29-
May 30, 20246.356.406.356.406.24-
May 29, 20246.506.506.456.456.29-
May 28, 20246.556.606.556.606.44-
May 27, 20246.556.556.556.556.39-
May 24, 20246.756.756.656.656.49-
May 23, 20246.856.856.756.756.58-
May 22, 20246.656.656.656.656.49-
May 21, 20246.606.606.606.606.44-
May 20, 20246.606.606.606.606.44-
May 17, 20246.556.556.556.556.39-
May 16, 20246.606.606.606.606.44-
May 15, 20246.556.556.556.556.39-
May 14, 20246.556.556.556.556.39-
May 13, 20246.456.506.456.506.34-
May 10, 20246.556.606.556.556.39-
May 9, 20246.456.506.456.506.34-
May 8, 20246.706.706.606.606.44-
May 7, 20246.706.756.706.756.58-
May 6, 20247.207.207.207.207.02-
May 3, 20247.107.157.107.156.97-
May 2, 20247.057.107.057.056.88-
Apr 30, 20247.207.207.207.207.02-
Apr 29, 20247.257.307.257.307.12-
Apr 26, 20247.057.057.057.056.88-
Apr 25, 20247.157.157.057.056.88-
Apr 24, 20247.157.157.157.156.97-
Apr 23, 20247.107.107.057.106.93-
Apr 22, 20247.007.007.007.006.83-
Apr 19, 20247.007.007.007.006.83-
Apr 18, 20247.207.207.207.207.02-
Apr 17, 20247.257.307.257.307.12-
Apr 16, 20247.257.257.257.257.07-
Apr 15, 20247.557.557.507.507.32171
Apr 12, 20247.507.557.507.557.36-
Apr 11, 20247.457.507.457.507.32-
Apr 10, 20247.607.707.557.557.36900
Apr 9, 20247.457.457.457.457.27-
Apr 8, 20247.507.557.507.557.36-
Apr 5, 20247.457.507.457.457.27-
Apr 4, 20247.507.557.507.557.363,000