Frankfurt - Delayed Quote EUR

Plus500 Ltd. (P55.F)

Compare
33.88
+0.12
+(0.36%)
As of 9:15:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202532.7433.8832.7433.8833.88-
Jan 21, 202533.0033.9633.0033.7633.76-
Jan 20, 202532.9434.0232.9433.8233.82-
Jan 17, 202532.2633.8832.2633.8833.88-
Jan 16, 202531.2633.0831.2633.0833.08-
Jan 15, 202530.9632.1630.9632.1632.16-
Jan 14, 202530.5431.6630.5431.6631.66-
Jan 13, 202531.2031.2030.2230.8430.84-
Jan 10, 202530.6831.5830.6831.3031.30-
Jan 9, 202530.1031.5430.1031.5431.54-
Jan 8, 202530.6031.8830.6031.3631.36-
Jan 7, 202530.2631.8230.2631.8231.82-
Jan 6, 202529.8030.9429.8030.9430.94-
Jan 3, 202529.6631.0229.6630.8630.86-
Jan 2, 202531.4432.0231.0031.0031.00-
Dec 30, 202430.9631.8430.9631.8431.84-
Dec 27, 202430.6431.6630.6431.6631.66-
Dec 23, 202430.0431.1430.0431.1431.14-
Dec 20, 202430.2030.9830.2030.9830.98-
Dec 19, 202430.1231.0630.1231.0431.04-
Dec 18, 202430.0031.2230.0031.1831.18-
Dec 17, 202430.4631.2030.4631.0631.06-
Dec 16, 202430.3831.4230.3831.2831.28-
Dec 13, 202430.6031.7030.6031.4031.40-
Dec 12, 202430.4031.5430.4031.5431.54-
Dec 11, 202430.3231.2430.3231.2431.24-
Dec 10, 202430.0631.1430.0631.1431.14-
Dec 9, 202430.4431.2430.4431.1431.14-
Dec 6, 202430.6031.4230.6031.2031.20-
Dec 5, 202430.4031.3630.4031.2231.22-
Dec 4, 202429.9431.4229.9431.4231.42-
Dec 3, 202429.9030.8629.9030.8430.84-
Dec 2, 202429.7830.7029.7830.7030.70-
Nov 29, 202429.3230.5029.3230.5030.50-
Nov 28, 202428.8430.2628.8430.2630.26-
Nov 27, 202428.5029.4228.5029.4229.42-
Nov 26, 202428.8229.5828.8229.1629.16-
Nov 25, 202428.9229.5428.9229.4429.44-
Nov 22, 202428.8029.7428.8029.7429.74-
Nov 21, 202428.9029.6028.9029.5429.54-
Nov 20, 202429.1629.8829.1629.7429.74-
Nov 19, 202428.4029.5028.4029.5029.50-
Nov 18, 202427.8428.8427.8428.8428.84-
Nov 15, 202427.4628.3827.4628.3828.38-
Nov 14, 202427.1828.0027.1828.0028.00-
Nov 13, 202427.0027.8827.0027.7427.74-
Nov 12, 202427.6428.2227.6427.9827.98-
Nov 11, 202427.1028.4827.1028.4828.48-
Nov 8, 202427.1827.8627.1827.7427.74-
Nov 7, 202427.2627.9427.2627.8827.88-
Nov 6, 202426.8427.9626.8427.6827.68-
Nov 5, 202426.9227.6626.9227.4227.42-
Nov 4, 202427.1627.8827.1627.7227.72-
Nov 1, 202426.7227.7426.7227.7427.74-
Oct 31, 202427.1027.6227.1027.3027.30-
Oct 30, 202426.8828.2426.8828.2428.24-
Oct 29, 202428.0028.6227.3627.3627.36-
Oct 28, 202427.9028.9027.9028.9028.90-
Oct 25, 202428.1428.7428.1428.5028.50-
Oct 24, 202427.6628.9627.6628.9628.96-
Oct 23, 202428.3028.8628.3028.6428.64-
Oct 22, 202428.0428.9228.0428.9228.92-
Oct 21, 202428.6229.2828.6229.1029.10-
Oct 18, 202428.9429.4628.9429.4629.46-
Oct 17, 202428.8429.4828.8429.4829.48-
Oct 16, 202428.8029.8628.8029.6229.62-
Oct 15, 202428.4029.3028.4029.3029.30-
Oct 14, 202428.4229.1828.4229.0029.00-
Oct 11, 202428.2429.1028.2429.0629.06-
Oct 10, 202428.5629.1428.5629.0829.08-
Oct 9, 202428.2629.2828.2629.0629.06-
Oct 8, 202428.0028.9028.0028.8028.80-
Oct 7, 202428.3428.9428.3428.7028.70-
Oct 4, 202428.2229.0228.2229.0229.02-
Oct 3, 202428.2229.0428.2228.7628.76-
Oct 2, 202428.7429.5028.7428.9628.96-
Oct 1, 202428.9029.5828.9029.5829.58-
Sep 30, 202428.6629.5028.6629.5029.50-
Sep 27, 202429.2029.8429.2029.8429.84-
Sep 26, 202428.8429.7628.8429.7629.76-
Sep 25, 202428.5629.5228.5629.5229.52-
Sep 24, 202429.4830.2429.4829.6429.64-
Sep 23, 202428.8029.9228.8029.9229.92-
Sep 20, 202428.5829.5828.5829.5829.58-
Sep 19, 202428.4429.2828.4429.2229.22-
Sep 18, 202428.3429.1228.3429.1229.12-
Sep 17, 202429.1229.6829.1229.2429.24-
Sep 16, 202432.0632.0629.1629.7029.703
Sep 13, 202428.9629.7428.9629.6629.66270
Sep 12, 202428.8029.7828.8029.7829.78-
Sep 11, 202429.2629.9029.2629.7429.74-
Sep 10, 202429.3630.1029.3630.0430.04-
Sep 9, 202428.9830.1628.9830.1630.16-
Sep 6, 202428.9429.8028.9429.8029.80-
Sep 5, 202429.6030.1829.4629.4629.46-
Sep 4, 202429.3830.2829.3830.2830.28-
Sep 3, 202429.5830.5629.5830.2830.28-
Sep 2, 202429.5830.4229.5830.3230.32-
Aug 30, 202429.4030.1029.4030.1030.10-
Aug 29, 2024 0.53 Dividend
Aug 29, 202430.3830.4230.2630.2630.26-
Aug 28, 202430.1431.0630.1431.0630.53-
Aug 27, 202430.0230.8030.0230.7230.19-
Aug 26, 202430.0030.1430.0030.1429.62-
Aug 23, 202429.6630.6829.6630.6830.16-
Aug 22, 202429.7030.7029.7030.7030.17-
Aug 21, 202428.5429.7428.5429.7429.23-
Aug 20, 202428.5429.5228.5429.3428.84-
Aug 19, 202427.4429.4427.4429.4428.94-
Aug 16, 202427.5428.0427.5428.0427.56-
Aug 15, 202427.0827.9027.0827.9027.42-
Aug 14, 202426.8027.6026.8027.3226.85-
Aug 13, 202426.9227.7826.9227.5227.05-
Aug 12, 202426.9227.7026.9227.7027.23-
Aug 9, 202426.4427.5226.4427.5227.05-
Aug 8, 202426.4027.1626.4027.1626.70-
Aug 7, 202425.7627.2225.7627.2226.75-
Aug 6, 202425.4826.2025.4825.8625.42-
Aug 5, 202425.9626.2825.6425.7825.34-
Aug 2, 202426.6627.2826.6627.1026.64-
Aug 1, 202426.7027.4426.7027.4426.97-
Jul 31, 202426.5027.4626.5027.1226.66-
Jul 30, 202425.9227.2025.9227.2026.73-
Jul 29, 202425.8226.9225.8226.9226.46-
Jul 26, 202425.4626.3825.4626.3025.85-
Jul 25, 202425.4026.1225.4026.1225.67-
Jul 24, 202425.4226.1225.4226.0625.61-
Jul 23, 202425.5026.1625.5026.0225.57-
Jul 22, 202425.5826.1625.5826.1625.71-
Jul 19, 202425.5026.1425.5026.1025.65-
Jul 18, 202424.8826.4624.8826.4626.01-
Jul 17, 202426.0026.5625.7025.7025.26-
Jul 16, 202425.5426.4625.5426.4626.01-
Jul 15, 202425.6026.1625.6025.9625.52-
Jul 12, 202425.3826.1025.3826.0825.63-
Jul 11, 202425.3626.0025.3625.7825.34-
Jul 10, 202427.4427.4424.9825.6625.22100
Jul 9, 202425.4426.3425.4425.5225.08-
Jul 8, 202426.3226.3225.9225.9425.50-
Jul 5, 202426.2026.8626.2026.8626.40-
Jul 4, 202425.9826.6625.9826.5626.11-
Jul 3, 202425.8026.5425.8026.5426.09-
Jul 2, 202425.5626.3625.5626.3625.91-
Jul 1, 202425.6426.4025.6426.1025.65-
Jun 28, 202425.7826.2825.7826.2825.83-
Jun 27, 202425.4626.3825.4626.3825.93-
Jun 26, 202425.8026.6625.8026.3225.87-
Jun 25, 202426.3026.9826.3026.7826.32-
Jun 24, 202425.6026.9425.6026.9426.48-
Jun 21, 202425.5626.3825.5626.1025.65-
Jun 20, 202425.5026.5225.5025.9625.52-
Jun 19, 202425.6426.2825.6425.9825.54-
Jun 18, 202425.1825.9625.1825.9625.52-
Jun 17, 202424.7825.6024.7825.6025.16-
Jun 14, 202424.9425.8624.9425.4625.02-
Jun 13, 202424.7025.4424.7025.4425.00-
Jun 12, 202424.5625.4224.5625.3824.95-
Jun 11, 202424.5825.2024.5825.0824.65-
Jun 10, 202424.7425.3424.7425.0424.61-
Jun 7, 202424.6625.2024.6625.1824.75-
Jun 6, 202424.8425.6024.8425.2224.79-
Jun 5, 202425.1225.9025.1225.6025.16-
Jun 4, 202425.3625.8625.3625.6825.24-
Jun 3, 202425.2026.0225.2026.0225.57-
May 31, 202424.7425.7424.7425.7425.30-
May 30, 202424.5225.6424.5225.6425.20-
May 29, 202424.5825.2424.5825.0824.65-
May 28, 202425.2225.8625.2225.4425.00-
May 27, 202425.2225.3225.2225.3224.89-
May 24, 202424.4025.6824.4025.6825.24-
May 23, 202425.9626.4225.5425.5425.10-
May 22, 202425.8226.4425.8226.4425.99-
May 21, 202425.5826.3625.5826.3625.91-
May 20, 202425.2026.2225.2026.2225.77-
May 17, 202424.9825.8024.9825.8025.36-
May 16, 202424.8625.7424.8625.6025.16-
May 15, 202424.7425.6624.7425.6625.22-
May 14, 202424.9825.7024.9825.7025.26-
May 13, 202424.7625.4824.7625.3224.89-
May 10, 202425.1225.6225.1025.3424.91-
May 9, 202425.1625.8425.1625.7825.34-
May 8, 202424.9425.7024.9425.7025.26-
May 7, 202424.7625.4824.7625.4825.04-
May 6, 202424.7824.8624.7824.8624.43-
May 3, 202424.6625.3424.6625.2024.77-
May 2, 202424.4825.3024.4825.3024.87-
Apr 30, 202424.4625.1224.4625.0224.59-
Apr 29, 202424.2225.0224.2225.0224.59-
Apr 26, 202424.1424.8824.1424.8824.45-
Apr 25, 202424.2224.8824.2224.8224.40-
Apr 24, 202424.1424.8624.1424.7024.28-
Apr 23, 202423.6224.6623.6224.6624.24-
Apr 22, 202423.3424.1623.3424.1623.75-
Apr 19, 202423.5824.2823.5824.2823.86-
Apr 18, 202422.7623.8222.7623.8223.41-
Apr 17, 202422.8423.6622.8423.6623.26-
Apr 16, 202422.3023.4222.3023.4223.02-
Apr 15, 202422.5223.1422.5223.0822.69-
Apr 12, 202421.9623.0221.9623.0222.63-
Apr 11, 202421.6622.3821.6622.3822.00-
Apr 10, 202421.0422.0421.0422.0421.66-
Apr 9, 202421.1021.7821.1021.7821.41-
Apr 8, 202420.5821.6420.5821.6421.27-
Apr 5, 202420.6021.0420.6021.0420.68-
Apr 4, 202420.6621.2420.6621.2420.88-
Apr 3, 202420.5420.9220.5420.9220.56-
Apr 2, 202422.3022.3020.3020.8820.5250
Mar 28, 202420.4020.8020.4020.8020.44-
Mar 27, 202419.9020.8019.9020.8020.44-
Mar 26, 202419.9020.4019.9020.4020.05-
Mar 25, 202420.0020.6020.0020.6020.25-
Mar 22, 202419.9020.6019.9020.4020.05-
Mar 21, 202419.9020.4019.9020.4020.05-
Mar 20, 202419.7020.2019.7020.2019.85-
Mar 19, 202419.5020.2019.5020.0019.66-
Mar 18, 202419.7020.2019.7019.9019.56-
Mar 15, 202419.7020.4019.7020.2019.85-
Mar 14, 202419.5020.2019.5020.2019.85-
Mar 13, 202419.5020.2019.5019.9019.56-
Mar 12, 202419.3019.9019.3019.9019.56-
Mar 11, 202419.5019.9019.5019.8019.46-
Mar 8, 202419.9020.4019.9020.0019.66-
Mar 7, 202420.2021.0020.2020.4020.05-
Mar 6, 202420.4021.0020.4021.0020.64-
Mar 5, 202419.5020.6019.5020.6020.25-
Mar 4, 202419.5020.0019.5019.9019.56-
Mar 1, 202419.1020.0019.1020.0019.66-
Feb 29, 2024 0.39 Dividend
Feb 29, 202420.4020.4019.9019.9019.56-
Feb 28, 202420.6021.0020.6020.8020.06-
Feb 27, 202420.6021.2020.6021.0020.25-
Feb 26, 202420.6021.4020.6021.2020.45-
Feb 23, 202420.4021.2020.4021.0020.25-
Feb 22, 202420.2021.2020.2021.2020.45-
Feb 21, 202419.7020.6019.7020.4019.67-
Feb 20, 202420.6021.8020.6021.8021.02-
Feb 19, 202420.8021.6020.8021.4020.64-
Feb 16, 202420.8022.4020.8021.4020.6416
Feb 15, 202420.8021.4020.8021.2020.45-
Feb 14, 202420.6021.6020.6021.6020.83-
Feb 13, 202420.2020.8020.2020.8020.06-
Feb 12, 202420.0020.8020.0020.8020.06-
Feb 9, 202419.9020.6019.9020.6019.87-
Feb 8, 202419.9020.6019.9020.4019.67-
Feb 7, 202419.7020.4019.7020.4019.67-
Feb 6, 202419.9020.4019.9020.4019.67-
Feb 5, 202420.0020.6020.0020.6019.87-
Feb 2, 202419.9020.6019.9020.6019.87-
Feb 1, 202420.2020.8020.2020.6019.87-
Jan 31, 202420.4020.8020.4020.8020.06-
Jan 30, 202420.6020.6020.6020.6019.87-
Jan 29, 202421.0021.0021.0021.0020.25-
Jan 26, 202420.8021.8020.8021.8021.02200
Jan 25, 202420.6020.6020.6020.6019.87-
Jan 24, 202420.8020.8020.8020.8020.06-
Jan 23, 202420.6020.6020.6020.6019.87-
Jan 22, 202420.4020.4020.4020.4019.67-