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

Munich - Delayed Quote EUR

Investec PLC (IVKA.MU)

5.40
0.00
(0.00%)
At close: April 25 at 8:13:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255.405.405.405.405.40-
Apr 24, 20255.405.405.405.405.40-
Apr 23, 20255.355.405.355.405.4050
Apr 22, 20255.255.255.255.255.25-
Apr 17, 20255.255.255.255.255.25-
Apr 16, 20255.255.255.255.255.25-
Apr 15, 20255.255.255.255.255.25-
Apr 14, 20255.105.105.105.105.10-
Apr 11, 20255.105.105.105.105.10-
Apr 10, 20255.205.205.205.205.20-
Apr 9, 20254.944.944.944.944.94-
Apr 8, 20254.904.904.904.904.90-
Apr 7, 20254.744.744.744.744.74-
Apr 4, 20255.305.305.305.305.30-
Apr 3, 20255.705.705.355.355.35287
Apr 2, 20255.855.855.855.855.85-
Apr 1, 20255.855.855.855.855.85-
Mar 31, 20255.855.855.855.855.85-
Mar 28, 20256.006.006.006.006.00-
Mar 27, 20256.006.006.006.006.00-
Mar 26, 20256.006.006.006.006.00-
Mar 25, 20255.955.955.955.955.95-
Mar 24, 20255.955.955.955.955.95-
Mar 21, 20255.955.955.955.955.95-
Mar 20, 20256.156.156.156.156.15-
Mar 19, 20256.056.056.056.056.05-
Mar 18, 20256.056.056.056.056.05-
Mar 17, 20256.056.056.056.056.05-
Mar 14, 20255.955.955.955.955.95-
Mar 13, 20255.855.855.855.855.85-
Mar 12, 20255.855.855.855.855.85-
Mar 11, 20255.955.955.955.955.95-
Mar 10, 20256.106.106.106.106.10-
Mar 7, 20256.106.106.106.106.10-
Mar 6, 20256.206.206.206.206.20-
Mar 5, 20256.206.206.206.206.20-
Mar 4, 20256.256.256.256.256.25-
Mar 3, 20256.306.306.306.306.30-
Feb 28, 20256.306.306.306.306.30-
Feb 27, 20256.456.456.456.456.45-
Feb 26, 20256.456.456.456.456.45-
Feb 25, 20256.456.456.456.456.45-
Feb 24, 20256.506.506.506.506.50-
Feb 21, 20256.506.506.506.506.50-
Feb 20, 20256.506.506.506.506.50-
Feb 19, 20256.506.506.506.506.50-
Feb 18, 20256.456.456.456.456.45-
Feb 17, 20256.456.456.456.456.45-
Feb 14, 20256.456.456.456.456.45-
Feb 13, 20256.406.406.406.406.40-
Feb 12, 20256.356.356.356.356.35-
Feb 11, 20256.356.356.356.356.35-
Feb 10, 20256.256.256.256.256.25-
Feb 7, 20256.206.206.206.206.20-
Feb 6, 20256.156.156.156.156.15-
Feb 5, 20256.056.056.056.056.05-
Feb 4, 20256.106.106.106.106.10-
Feb 3, 20256.256.256.256.256.25-
Jan 31, 20256.306.306.306.306.30-
Jan 30, 20256.256.256.256.256.25-
Jan 29, 20256.256.256.256.256.25-
Jan 28, 20256.256.256.256.256.25-
Jan 27, 20256.356.356.356.356.35-
Jan 24, 20256.506.506.506.506.50-
Jan 23, 20256.556.556.556.556.55-
Jan 22, 20256.556.556.556.556.55-
Jan 21, 20256.506.506.506.506.50-
Jan 20, 20256.506.506.506.506.50-
Jan 17, 20256.456.456.456.456.45-
Jan 16, 20256.456.456.456.456.45-
Jan 15, 20256.306.306.306.306.30-
Jan 14, 20256.306.306.306.306.30-
Jan 13, 20256.306.306.306.306.30-
Jan 10, 20256.356.356.356.356.35-
Jan 9, 20256.356.356.356.356.35-
Jan 8, 20256.656.656.656.656.65-
Jan 7, 20256.656.656.656.656.65-
Jan 6, 20256.656.656.656.656.65-
Jan 3, 20256.656.656.656.656.65-
Jan 2, 20256.656.656.656.656.65-
Dec 30, 20246.556.556.556.556.55-
Dec 27, 20246.556.556.556.556.55-
Dec 23, 20246.606.606.606.606.60200
Dec 20, 20246.706.706.706.706.70-
Dec 19, 20246.806.806.806.806.80-
Dec 18, 20246.806.806.806.806.80-
Dec 17, 20246.856.856.856.856.85-
Dec 16, 20246.856.856.856.856.85-
Dec 13, 20246.956.956.956.956.95-
Dec 12, 2024 0.19323151 Dividend
Dec 12, 20247.107.107.107.107.10-
Dec 11, 20247.157.307.157.307.1410
Dec 10, 20247.157.157.157.156.99-
Dec 9, 20247.107.107.107.106.94-
Dec 6, 20246.906.906.906.906.74-
Dec 5, 20246.906.906.906.906.74-
Dec 4, 20246.906.906.906.906.74-
Dec 3, 20246.956.956.956.956.79-
Dec 2, 20246.956.956.956.956.79-
Nov 29, 20246.956.956.956.956.79-
Nov 28, 20246.956.956.956.956.79-
Nov 27, 20246.956.956.956.956.79-
Nov 26, 20247.007.007.007.006.84-
Nov 25, 20247.257.257.257.257.09-
Nov 22, 20247.407.407.407.407.23-
Nov 21, 20247.407.407.407.407.23-
Nov 20, 20247.407.407.407.407.23-
Nov 19, 20247.407.407.407.407.23-
Nov 18, 20247.407.407.407.407.23-
Nov 15, 20247.407.407.407.407.23-
Nov 14, 20247.407.407.407.407.23-
Nov 13, 20247.507.507.507.507.33-
Nov 12, 20247.507.507.507.507.33-
Nov 11, 20247.507.507.507.507.33-
Nov 8, 20247.507.507.507.507.33-
Nov 7, 20247.407.407.407.407.23-
Nov 6, 20247.407.407.407.407.23-
Nov 5, 20247.207.207.207.207.04-
Nov 4, 20247.207.207.207.207.04-
Nov 1, 20247.107.107.107.106.94-
Oct 31, 20247.107.107.107.106.94-
Oct 30, 20247.107.107.107.106.94-
Oct 29, 20247.207.207.207.207.04-
Oct 28, 20247.207.207.207.207.04-
Oct 25, 20247.207.207.207.207.04-
Oct 24, 20247.207.207.207.207.04-
Oct 23, 20247.257.257.257.257.09-
Oct 22, 20247.257.257.257.257.09-
Oct 21, 20247.357.357.357.357.18-
Oct 18, 20247.357.357.357.357.18-
Oct 17, 20247.157.357.157.357.18410
Oct 16, 20247.107.107.107.106.94-
Oct 15, 20247.057.057.057.056.89-
Oct 14, 20247.007.007.007.006.84-
Oct 11, 20246.856.856.856.856.70-
Oct 10, 20246.806.806.806.806.65-
Oct 9, 20246.806.806.806.806.65-
Oct 8, 20246.756.756.756.756.60-
Oct 7, 20246.756.756.756.756.60-
Oct 4, 20246.756.756.756.756.60-
Oct 3, 20246.756.756.756.756.60-
Oct 2, 20246.756.756.756.756.60-
Oct 1, 20246.906.906.756.756.60138
Sep 30, 20246.906.906.906.906.74-
Sep 27, 20246.906.906.906.906.74-
Sep 26, 20246.906.906.906.906.74-
Sep 25, 20246.906.906.906.906.74-
Sep 24, 20246.906.906.906.906.74-
Sep 23, 20246.906.906.906.906.74-
Sep 20, 20246.956.956.956.956.79-
Sep 19, 20246.956.956.956.956.79-
Sep 18, 20246.956.956.956.956.79-
Sep 17, 20246.856.856.856.856.70-
Sep 16, 20246.856.856.856.856.70-
Sep 13, 20246.856.856.856.856.70-
Sep 12, 20246.856.856.856.856.70-
Sep 11, 20246.856.856.856.856.70-
Sep 10, 20246.856.856.856.856.70-
Sep 9, 20246.856.856.856.856.70-
Sep 6, 20246.906.906.906.906.74-
Sep 5, 20246.906.906.906.906.74-
Sep 4, 20246.906.906.906.906.74-
Sep 3, 20246.906.906.906.906.74-
Sep 2, 20246.906.906.906.906.74-
Aug 30, 20246.906.906.906.906.74-
Aug 29, 20246.906.906.906.906.74-
Aug 28, 20246.856.856.856.856.70-
Aug 27, 20246.706.706.706.706.55-
Aug 26, 20246.706.706.706.706.55-
Aug 23, 20246.706.706.706.706.55-
Aug 22, 2024 0.222509 Dividend
Aug 22, 20246.856.856.856.856.70-
Aug 21, 20246.956.956.956.956.61-
Aug 20, 20246.956.956.956.956.61-
Aug 19, 20246.956.956.956.956.61-
Aug 16, 20246.906.906.906.906.56-
Aug 15, 20246.806.806.806.806.46-
Aug 14, 20246.806.806.806.806.46-
Aug 13, 20246.806.806.806.806.46-
Aug 12, 20246.806.806.806.806.46-
Aug 9, 20246.806.806.806.806.46-
Aug 8, 20246.806.806.806.806.46-
Aug 7, 20246.806.806.806.806.46-
Aug 6, 20246.856.856.856.856.51-
Aug 5, 20247.057.057.057.056.70-
Aug 2, 20247.257.257.257.256.89-
Aug 1, 20247.257.257.257.256.89-
Jul 31, 20247.257.257.257.256.89-
Jul 30, 20247.157.157.157.156.80-
Jul 29, 20247.157.157.157.156.80-
Jul 26, 20247.007.007.007.006.65-
Jul 25, 20247.007.007.007.006.65-
Jul 24, 20247.007.007.007.006.65-
Jul 23, 20247.007.007.007.006.65-
Jul 22, 20247.007.007.007.006.65-
Jul 19, 20247.057.057.057.056.70-
Jul 18, 20247.207.207.057.056.70500
Jul 17, 20247.257.257.257.256.89-
Jul 16, 20247.257.257.257.256.89-
Jul 15, 20247.257.257.257.256.89-
Jul 12, 20247.107.257.107.256.89138
Jul 11, 20247.057.057.057.056.70-
Jul 10, 20246.956.956.956.956.61-
Jul 9, 20246.956.956.956.956.61-
Jul 8, 20246.906.906.906.906.56-
Jul 5, 20246.856.856.856.856.51-
Jul 4, 20246.856.856.856.856.51-
Jul 3, 20246.856.856.856.856.51-
Jul 2, 20246.856.856.856.856.51-
Jul 1, 20246.856.856.856.856.51-
Jun 28, 20246.856.856.856.856.51-
Jun 27, 20246.856.856.856.856.51-
Jun 26, 20246.856.856.856.856.51-
Jun 25, 20246.856.856.856.856.51-
Jun 24, 20246.856.856.856.856.51-
Jun 21, 20246.856.856.856.856.51-
Jun 20, 20246.856.856.856.856.51-
Jun 19, 20246.856.856.856.856.51-
Jun 18, 20246.556.556.556.556.23-
Jun 17, 20246.556.556.556.556.23-
Jun 14, 20246.356.356.356.356.04-
Jun 13, 20246.306.306.306.305.99-
Jun 12, 20246.206.206.206.205.89-
Jun 11, 20246.156.156.156.155.85-
Jun 10, 20246.156.156.156.155.85-
Jun 7, 20246.156.156.156.155.85-
Jun 6, 20246.156.156.156.155.85-
Jun 5, 20246.206.206.206.205.89-
Jun 4, 20246.206.206.206.205.89-
Jun 3, 20246.206.206.206.205.89-
May 31, 20246.206.206.206.205.89-
May 30, 20246.206.206.206.205.89-
May 29, 20246.306.306.306.305.99-
May 28, 20246.306.306.306.305.99-
May 27, 20246.306.306.306.305.99-
May 24, 20246.306.306.306.305.99-
May 23, 20246.456.606.456.606.27222
May 22, 20246.456.456.456.456.13-
May 21, 20246.456.456.456.456.13-
May 20, 20246.456.456.456.456.13-
May 17, 20246.456.456.456.456.13-
May 16, 20246.456.456.456.456.13-
May 15, 20246.406.406.406.406.08-
May 14, 20246.356.356.356.356.04-
May 13, 20246.306.306.306.305.99-
May 10, 20246.256.256.256.255.94-
May 9, 20246.206.206.206.205.89-
May 8, 20246.206.206.206.205.89-
May 7, 20246.206.206.206.205.89-
May 6, 20246.156.156.156.155.85-
May 3, 20246.156.156.156.155.85-
May 2, 20246.106.106.106.105.80-
Apr 30, 20246.006.006.006.005.70-
Apr 29, 20245.955.955.955.955.66-
Apr 26, 20245.905.905.905.905.61-
Apr 25, 20245.905.905.905.905.61-