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

Sims Limited (I8MA.F)

Compare
7.25
-0.85
(-10.49%)
At close: April 4 at 9:23:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.257.257.257.257.25-
Apr 3, 20258.108.108.108.108.10-
Apr 2, 20258.308.308.308.308.30-
Apr 1, 20258.508.508.508.508.50-
Mar 31, 20258.258.258.208.208.20-
Mar 28, 20258.658.658.658.658.65-
Mar 27, 20258.658.658.608.608.60-
Mar 26, 20258.658.658.658.658.65-
Mar 25, 20258.758.808.758.808.80-
Mar 24, 20258.758.758.758.758.75-
Mar 21, 20258.708.708.708.708.70-
Mar 20, 20258.708.708.708.708.70-
Mar 19, 20258.658.658.658.658.65-
Mar 18, 20258.808.808.758.758.75180
Mar 17, 20258.658.708.658.708.70-
Mar 14, 20258.308.308.108.108.10-
Mar 13, 20257.807.807.807.807.80-
Mar 12, 20257.757.807.757.807.80-
Mar 11, 20257.807.807.807.807.80-
Mar 10, 20258.008.008.008.008.00-
Mar 7, 2025 0.06 Dividend
Mar 7, 20257.957.957.907.907.90-
Mar 6, 20258.058.058.058.057.99-
Mar 5, 20258.108.108.058.057.99-
Mar 4, 20258.258.258.208.208.14-
Mar 3, 20258.458.458.308.308.23-
Feb 28, 20258.458.458.458.458.38-
Feb 27, 20258.608.608.358.358.28-
Feb 26, 20258.358.358.308.308.23-
Feb 25, 20258.408.408.258.258.19-
Feb 24, 20258.308.308.308.308.23-
Feb 21, 20258.308.307.607.607.54-
Feb 20, 20258.358.358.358.358.28-
Feb 19, 20258.308.308.308.308.23-
Feb 18, 20258.358.358.358.358.28-
Feb 17, 20258.308.308.308.308.23-
Feb 14, 20258.208.258.208.258.19-
Feb 13, 20258.108.108.108.108.04-
Feb 12, 20257.957.957.957.957.89-
Feb 11, 20258.008.008.008.007.94-
Feb 10, 20258.108.158.108.158.09-
Feb 7, 20258.008.058.008.057.99-
Feb 6, 20258.008.008.008.007.94-
Feb 5, 20257.957.957.957.957.89-
Feb 4, 20257.807.807.807.807.74-
Feb 3, 20257.807.857.807.857.79-
Jan 31, 20257.757.757.757.757.69-
Jan 30, 20257.607.607.607.607.54-
Jan 29, 20257.907.907.907.907.84-
Jan 28, 20257.857.857.857.857.79-
Jan 27, 20257.807.807.807.807.74-
Jan 24, 20257.857.857.857.857.79-
Jan 23, 20257.857.857.857.857.79-
Jan 22, 20257.957.957.957.957.89-
Jan 21, 20257.857.857.857.857.79-
Jan 20, 20257.857.857.857.857.79-
Jan 17, 20257.858.007.858.007.94-
Jan 16, 20257.757.757.707.707.64-
Jan 15, 20257.907.907.907.907.84-
Jan 14, 20257.807.807.757.757.69-
Jan 13, 20257.657.707.657.707.64-
Jan 10, 20257.857.857.857.857.79-
Jan 9, 20257.407.407.407.407.34-
Jan 8, 20257.307.307.307.307.24-
Jan 7, 20257.057.107.057.107.04-
Jan 6, 20257.107.107.107.107.04-
Jan 3, 20257.157.157.157.157.09-
Jan 2, 20257.057.057.057.056.99-
Dec 30, 20246.956.956.956.956.90-
Dec 27, 20246.956.956.956.956.9015
Dec 23, 20246.956.956.956.956.90-
Dec 20, 20246.856.856.856.856.80-
Dec 19, 20247.007.007.007.006.94-
Dec 18, 20247.207.207.207.207.14-
Dec 17, 20247.357.357.357.357.29-
Dec 16, 20247.357.357.357.357.29-
Dec 13, 20247.557.557.557.557.49-
Dec 12, 20247.707.707.707.707.64-
Dec 11, 20247.607.607.607.607.54-
Dec 10, 20247.707.757.707.757.69-
Dec 9, 20247.557.607.557.607.54-
Dec 6, 20247.607.607.607.607.54-
Dec 5, 20247.757.757.757.757.69-
Dec 4, 20247.807.807.807.807.74-
Dec 3, 20248.058.058.058.057.99-
Dec 2, 20247.957.957.957.957.89-
Nov 29, 20247.857.857.757.757.69-
Nov 28, 20247.857.857.857.857.79-
Nov 27, 20247.807.807.407.407.34-
Nov 26, 20247.957.957.607.607.54-
Nov 25, 20247.707.707.707.707.64-
Nov 22, 20247.657.707.657.707.64-
Nov 21, 20247.507.507.507.507.44-
Nov 20, 20247.507.507.507.507.44-
Nov 19, 20247.607.607.607.607.54-
Nov 18, 20247.557.557.557.557.49-
Nov 15, 20247.507.507.507.507.44-
Nov 14, 20247.507.507.507.507.44-
Nov 13, 20247.607.607.607.607.54-
Nov 12, 20248.008.007.807.807.74-
Nov 11, 20248.008.008.008.007.94-
Nov 8, 20248.208.208.158.158.09-
Nov 7, 20248.208.208.208.208.14-
Nov 6, 20247.807.807.607.607.54-
Nov 5, 20247.457.457.157.157.09-
Nov 4, 20247.507.507.507.507.44-
Nov 1, 20247.407.457.407.457.39-
Oct 31, 20247.507.507.457.457.39-
Oct 30, 20247.557.557.507.507.44-
Oct 29, 20247.607.607.607.607.54-
Oct 28, 20247.757.757.507.507.4423
Oct 25, 20247.707.707.707.707.64-
Oct 24, 20247.907.907.907.907.84-
Oct 23, 20247.807.807.807.807.74-
Oct 22, 20247.907.907.907.907.84-
Oct 21, 20248.058.057.357.357.29-
Oct 18, 20247.957.957.957.957.89-
Oct 17, 20247.958.007.958.007.94-
Oct 16, 20247.908.807.908.158.09400
Oct 15, 20247.857.857.857.857.79-
Oct 14, 20247.807.807.157.157.09-
Oct 11, 20247.657.657.657.657.59-
Oct 10, 20247.707.707.057.056.99-
Oct 9, 20247.657.657.657.657.59-
Oct 8, 20247.607.607.607.607.54-
Oct 7, 20247.657.657.607.607.54-
Oct 4, 20247.557.607.557.607.54-
Oct 3, 20247.807.807.807.807.74-
Oct 2, 2024 0.06 Dividend
Oct 2, 20247.807.807.807.807.74-
Oct 1, 20247.707.707.707.707.57-
Sep 30, 20247.707.707.657.657.52-
Sep 27, 20247.657.657.357.357.23-
Sep 26, 20247.407.407.207.207.08-
Sep 25, 20247.357.357.357.357.23-
Sep 24, 20247.257.257.257.257.13-
Sep 23, 20247.257.257.257.257.13-
Sep 20, 20247.357.357.357.357.23-
Sep 19, 20247.457.457.457.457.33-
Sep 18, 20246.506.556.506.556.44-
Sep 17, 20246.556.606.556.606.49216
Sep 16, 20246.606.606.556.556.44-
Sep 13, 20246.556.556.556.556.44-
Sep 12, 20246.406.406.406.406.29-
Sep 11, 20246.306.306.306.306.20-
Sep 10, 20246.206.206.206.206.10-
Sep 9, 20246.256.256.256.256.1551
Sep 6, 20246.356.406.356.406.29-
Sep 5, 20246.356.356.356.356.25-
Sep 4, 20246.356.406.356.406.29-
Sep 3, 20246.556.556.556.556.44-
Sep 2, 20246.606.606.606.606.49-
Aug 30, 20246.606.606.606.606.49-
Aug 29, 20246.506.506.506.506.39-
Aug 28, 20246.506.506.506.506.39-
Aug 27, 20246.556.606.556.606.49-
Aug 26, 20246.706.706.706.706.59-
Aug 23, 20246.606.606.006.005.90-
Aug 22, 20246.506.506.456.456.34-
Aug 21, 20246.356.356.356.356.25-
Aug 20, 20246.556.556.506.506.39-
Aug 19, 20246.556.606.556.606.49-
Aug 16, 20246.556.556.556.556.44-
Aug 15, 20246.306.306.156.156.05-
Aug 14, 20246.356.356.156.156.05-
Aug 13, 20246.406.406.156.156.05-
Aug 12, 20245.805.805.655.655.56-
Aug 9, 20245.855.855.855.855.75-
Aug 8, 20245.805.805.805.805.70-
Aug 7, 20245.705.705.705.705.61-
Aug 6, 20245.855.855.655.655.56-
Aug 5, 20245.805.805.805.805.70-
Aug 2, 20245.605.605.605.605.51-
Aug 1, 20246.156.155.755.755.66-
Jul 31, 20246.056.055.956.005.9032
Jul 30, 20246.006.005.955.955.85-
Jul 29, 20246.006.006.006.005.90-
Jul 26, 20245.705.705.705.705.61-
Jul 25, 20245.805.805.805.805.70-
Jul 24, 20246.006.006.006.005.90-
Jul 23, 20246.056.056.056.055.95-
Jul 22, 20246.156.156.106.106.00-
Jul 19, 20246.306.306.256.256.15-
Jul 18, 20246.356.356.356.356.25-
Jul 17, 20246.406.406.206.206.10-
Jul 16, 20246.406.405.805.805.70-
Jul 15, 20246.506.506.506.506.39-
Jul 12, 20246.556.556.556.556.44-
Jul 11, 20246.506.506.506.506.39-
Jul 10, 20246.406.406.406.406.29-
Jul 9, 20246.506.506.506.506.39-
Jul 8, 20246.306.306.306.306.20-
Jul 5, 20246.406.406.406.406.29-
Jul 4, 20246.356.356.356.356.25-
Jul 3, 20246.256.256.256.256.15-
Jul 2, 20246.156.156.156.156.05-
Jul 1, 20246.256.256.256.256.15-
Jun 28, 20246.306.306.306.306.20-
Jun 27, 20246.356.356.356.356.25-
Jun 26, 20246.206.206.206.206.10-
Jun 25, 20246.256.256.256.256.15-
Jun 24, 20246.156.156.156.156.05-
Jun 21, 20246.356.356.356.356.25-
Jun 20, 20246.306.306.306.306.20-
Jun 19, 20246.406.406.406.406.29-
Jun 18, 20246.406.406.406.406.29-
Jun 17, 20246.406.406.356.356.25-
Jun 14, 20246.406.406.406.406.29-
Jun 13, 20246.356.406.356.406.29-
Jun 12, 20246.406.406.406.406.29-
Jun 11, 20246.406.406.306.306.20-
Jun 10, 20246.556.556.406.406.29-
Jun 7, 20246.556.556.406.406.29-
Jun 6, 20246.456.456.456.456.34-
Jun 5, 20246.456.456.456.456.34-
Jun 4, 20246.456.456.456.456.34-
Jun 3, 20246.506.556.506.556.44-
May 31, 20246.456.456.456.456.34-
May 30, 20246.356.356.356.356.25-
May 29, 20246.506.506.456.456.34-
May 28, 20246.556.656.556.656.54-
May 27, 20246.606.606.606.606.49-
May 24, 20246.756.756.556.556.44-
May 23, 20246.856.856.356.356.25-
May 22, 20246.706.706.706.706.59-
May 21, 20246.706.706.706.706.59-
May 20, 20246.656.656.656.656.54-
May 17, 20246.606.656.606.656.54-
May 16, 20246.656.656.656.656.54-
May 15, 20246.556.556.556.556.44-
May 14, 20246.506.506.506.506.39-
May 13, 20246.506.506.506.506.39-
May 10, 20246.606.606.606.606.49-
May 9, 20246.506.506.506.506.39-
May 8, 20246.706.706.656.656.54-
May 7, 20246.706.706.706.706.59-
May 6, 20247.207.207.207.207.08-
May 3, 20247.107.157.107.157.03-
May 2, 20247.057.057.057.056.93-
Apr 30, 20247.257.257.257.257.13-
Apr 29, 20247.357.357.357.357.23-
Apr 26, 20247.107.107.107.106.98-
Apr 25, 20247.107.107.107.106.98-
Apr 24, 20247.107.107.107.106.98-
Apr 23, 20247.107.107.107.106.98-
Apr 22, 20247.007.107.007.106.98-
Apr 19, 20247.007.007.007.006.88-
Apr 18, 20247.157.157.157.157.03-
Apr 17, 20247.257.257.257.257.13-
Apr 16, 20247.257.257.207.207.08-
Apr 15, 20247.457.457.457.457.33-
Apr 12, 20247.457.457.457.457.33-
Apr 11, 20247.457.457.457.457.33-
Apr 10, 20247.557.557.357.357.23-
Apr 9, 20247.457.457.457.457.33-
Apr 8, 20247.457.507.457.507.38-
Apr 5, 20247.407.407.407.407.28-
Apr 4, 20247.557.557.557.557.43-