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

Stuttgart - Delayed Quote EUR

Ansell Ltd (PD1A.SG)

16.70
-0.10
(-0.60%)
At close: 8:11:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202516.7016.7016.7016.7016.70-
Apr 28, 202516.8016.8016.8016.8016.80-
Apr 25, 202516.6016.6016.6016.6016.60-
Apr 24, 202516.3016.3016.3016.3016.30-
Apr 23, 202516.5016.5016.5016.5016.50-
Apr 22, 202515.8015.8015.8015.8015.80-
Apr 17, 202516.3016.3016.3016.3016.30-
Apr 16, 202516.0016.0015.9015.9015.90-
Apr 15, 202516.2016.2016.2016.2016.20-
Apr 14, 202516.0016.1016.0016.1016.101,040
Apr 11, 202516.2016.2016.2016.2016.20-
Apr 10, 202516.9016.9016.6016.6016.60-
Apr 9, 202515.2015.2015.2015.2015.20-
Apr 8, 202516.0016.0016.0016.0016.00-
Apr 7, 202515.5015.5015.5015.5015.50-
Apr 4, 202517.0017.0017.0017.0017.00-
Apr 3, 202516.8016.8016.8016.8016.80-
Apr 2, 202519.8019.8019.8019.8019.80-
Apr 1, 202519.7019.7019.7019.7019.70-
Mar 31, 202519.5019.5019.5019.5019.50-
Mar 28, 202519.6019.6019.6019.6019.60-
Mar 27, 202519.9019.9019.9019.9019.90-
Mar 26, 202519.5019.8019.5019.8019.80-
Mar 25, 202519.5019.5019.5019.5019.50-
Mar 24, 202519.2019.2019.2019.2019.20-
Mar 21, 202519.5019.5019.5019.5019.50-
Mar 20, 202519.7019.7019.7019.7019.70-
Mar 19, 202519.2019.2019.2019.2019.20-
Mar 18, 202519.5019.5019.5019.5019.50-
Mar 17, 202519.4019.4019.4019.4019.40-
Mar 14, 202519.2019.2019.2019.2019.20-
Mar 13, 202519.1019.1019.1019.1019.10-
Mar 12, 202519.6019.6019.0019.0019.00190
Mar 11, 202519.6019.6019.6019.6019.60-
Mar 10, 202520.0020.0020.0020.0020.00-
Mar 7, 202519.9019.9019.9019.9019.90-
Mar 6, 202520.2020.2020.2020.2020.20-
Mar 5, 202520.4020.4020.4020.4020.40-
Mar 4, 202520.6020.6020.6020.6020.60-
Mar 3, 202521.0021.0021.0021.0021.00-
Feb 28, 202520.8020.8020.8020.8020.80-
Feb 27, 202521.0021.0021.0021.0021.00-
Feb 26, 202521.2021.2021.2021.2021.20-
Feb 25, 202521.2021.2021.2021.2021.20-
Feb 24, 202521.2021.2021.0021.0021.00-
Feb 21, 202521.4021.4021.4021.4021.40-
Feb 20, 202521.6021.6021.6021.6021.60-
Feb 19, 202521.8021.8021.8021.8021.80-
Feb 18, 202521.8021.8021.8021.8021.80-
Feb 17, 202521.4021.4021.4021.4021.40-
Feb 14, 2025 0.1952927 Dividend
Feb 14, 202521.6021.6021.6021.6021.60-
Feb 13, 202521.8021.8021.6021.6021.25560
Feb 12, 202521.8021.8021.8021.8021.45-
Feb 11, 202522.2022.2022.2022.2021.84-
Feb 10, 202522.8022.8022.8022.8022.43-
Feb 7, 202520.8020.8020.8020.8020.46-
Feb 6, 202520.8020.8020.8020.8020.46-
Feb 5, 202520.6020.6020.6020.6020.27-
Feb 4, 202520.6020.6020.6020.6020.27-
Feb 3, 202520.8020.8020.8020.8020.46-
Jan 31, 202521.0021.0021.0021.0020.66-
Jan 30, 202520.8020.8020.8020.8020.46-
Jan 29, 202520.8020.8020.8020.8020.46-
Jan 28, 202520.2020.8020.2020.8020.46-
Jan 27, 202520.2020.2020.2020.2019.87-
Jan 24, 202520.4020.4020.4020.4020.07-
Jan 23, 202520.2020.2020.2020.2019.87-
Jan 22, 202520.6020.6020.6020.6020.27-
Jan 21, 202520.0020.0020.0020.0019.68-
Jan 20, 202520.6020.6020.6020.6020.27-
Jan 17, 202520.4020.4020.4020.4020.07-
Jan 16, 202520.6020.6020.6020.6020.27-
Jan 15, 202520.2020.2020.2020.2019.87-
Jan 14, 202520.2020.2020.2020.2019.87-
Jan 13, 202520.0020.0020.0020.0019.68-
Jan 10, 202520.2020.2020.2020.2019.87-
Jan 9, 202520.0020.0020.0020.0019.68-
Jan 8, 202520.0020.0020.0020.0019.68-
Jan 7, 202520.0020.0020.0020.0019.68-
Jan 6, 202520.2020.2020.2020.2019.87-
Jan 3, 202520.2020.2020.2020.2019.87-
Jan 2, 202520.0020.0020.0020.0019.68-
Dec 30, 202419.9019.9019.9019.9019.58-
Dec 27, 202420.0020.0020.0020.0019.68-
Dec 23, 202419.5019.5019.5019.5019.19428
Dec 20, 202419.7019.7019.7019.7019.38-
Dec 19, 202419.5019.6019.5019.5019.19320
Dec 18, 202420.2020.2020.2020.2019.87-
Dec 17, 202420.0020.0020.0020.0019.68-
Dec 16, 202419.8019.8019.8019.8019.48-
Dec 13, 202420.0020.0020.0020.0019.68-
Dec 12, 202419.9019.9019.9019.9019.58-
Dec 11, 202419.6019.6019.6019.6019.28-
Dec 10, 202420.0020.0020.0020.0019.68-
Dec 9, 202420.4020.4020.4020.4020.07-
Dec 6, 202420.4020.4020.4020.4020.07-
Dec 5, 202420.6020.6020.6020.6020.27-
Dec 4, 202420.2020.2020.2020.2019.87-
Dec 3, 202420.2020.2020.2020.2019.87-
Dec 2, 202420.2020.2020.2020.2019.87-
Nov 29, 202420.2020.2020.2020.2019.87-
Nov 28, 202420.2020.2020.2020.2019.87-
Nov 27, 202420.2020.2020.2020.2019.87-
Nov 26, 202420.2020.2020.2020.2019.87-
Nov 25, 202420.2020.2020.0020.0019.68-
Nov 22, 202420.0020.0020.0020.0019.68-
Nov 21, 202419.8019.8019.8019.8019.48-
Nov 20, 202419.9019.9019.9019.9019.58-
Nov 19, 202420.2020.2020.2020.2019.87-
Nov 18, 202419.7019.7019.7019.7019.38-
Nov 15, 202419.6019.6019.6019.6019.28-
Nov 14, 202419.3019.3019.3019.3018.99-
Nov 13, 202419.4019.4019.4019.4019.0930
Nov 12, 202419.7019.7019.7019.7019.38-
Nov 11, 202419.6019.6019.6019.6019.28-
Nov 8, 202419.9019.9019.9019.9019.58-
Nov 7, 202419.7019.7019.7019.7019.38-
Nov 6, 202419.3019.3019.3019.3018.99-
Nov 5, 202418.9019.0018.9019.0018.69-
Nov 4, 202418.5019.0018.5019.0018.691,508
Nov 1, 202418.6018.6018.6018.6018.30-
Oct 31, 202418.7018.7018.4018.4018.10147
Oct 30, 202418.1018.1018.1018.1017.81-
Oct 29, 202419.3019.3019.3019.3018.99-
Oct 28, 202419.1019.1019.1019.1018.79-
Oct 25, 202418.9018.9018.9018.9018.59-
Oct 24, 202419.2019.2019.2019.2018.89-
Oct 23, 202419.3019.3019.1019.1018.79-
Oct 22, 202419.3019.3019.3019.3018.99-
Oct 21, 202419.4019.4019.4019.4019.09-
Oct 18, 202419.4019.4019.4019.4019.09-
Oct 17, 202418.9018.9018.9018.9018.59-
Oct 16, 202419.2019.2019.2019.2018.89-
Oct 15, 202419.6019.6019.6019.6019.28-
Oct 14, 202419.5019.5019.5019.5019.19-
Oct 11, 202419.7019.7019.7019.7019.38-
Oct 10, 202419.7019.7019.7019.7019.38-
Oct 9, 202420.0020.0020.0020.0019.68-
Oct 8, 202419.7019.7019.7019.7019.38-
Oct 7, 202420.0020.0020.0020.0019.68-
Oct 4, 202419.9019.9019.9019.9019.58-
Oct 3, 202420.0020.0020.0020.0019.68-
Oct 2, 202420.0020.0020.0020.0019.68-
Oct 1, 202420.0020.0020.0020.0019.68-
Sep 30, 202419.6019.6019.6019.6019.28-
Sep 27, 202419.5019.6019.5019.6019.28-
Sep 26, 202419.5019.5019.5019.5019.19-
Sep 25, 202419.3019.3019.3019.3018.99-
Sep 24, 202419.6019.6019.6019.6019.28-
Sep 23, 202419.4019.4019.4019.4019.09-
Sep 20, 202419.4019.4019.1019.1018.79-
Sep 19, 202419.2019.2019.2019.2018.89-
Sep 18, 202419.1019.1019.1019.1018.79-
Sep 17, 202419.2019.6019.2019.6019.2850
Sep 16, 202418.4018.5018.4018.5018.20-
Sep 13, 202418.3018.3018.3018.3018.00-
Sep 12, 202418.2018.2018.2018.2017.91-
Sep 11, 202417.9017.9017.9017.9017.61-
Sep 10, 202417.9017.9017.9017.9017.61-
Sep 9, 202417.8017.9017.8017.9017.61-
Sep 6, 202418.0018.0018.0018.0017.71-
Sep 5, 202418.0018.0018.0018.0017.71-
Sep 4, 202418.1018.1018.1018.1017.81130
Sep 3, 202418.6018.6018.6018.6018.30-
Sep 2, 202418.7018.7018.5018.5018.20270
Aug 30, 202418.2018.2018.2018.2017.91-
Aug 29, 202418.0018.0018.0018.0017.71-
Aug 28, 202417.7017.7017.6017.6017.32200
Aug 27, 202417.9017.9017.9017.9017.61-
Aug 26, 202417.9017.9017.9017.9017.61-
Aug 23, 202417.7017.7017.7017.7017.41-
Aug 22, 202417.5017.5017.5017.5017.22-
Aug 21, 202417.4017.4017.4017.4017.12-
Aug 20, 202417.9017.9017.9017.9017.61-
Aug 19, 202416.4016.4016.4016.4016.14-
Aug 16, 202416.3016.3016.3016.3016.04-
Aug 15, 202416.0016.0016.0016.0015.74-
Aug 14, 202416.2016.2016.2016.2015.94-
Aug 13, 202416.0016.0016.0016.0015.74-
Aug 12, 202415.8015.8015.8015.8015.55-
Aug 9, 202415.8015.8015.8015.8015.55-
Aug 8, 202415.5015.5015.5015.5015.25-
Aug 7, 202415.6015.6015.6015.6015.35-
Aug 6, 202415.5015.5015.5015.5015.25-
Aug 5, 202415.2015.2015.2015.2014.95-
Aug 2, 202416.1016.1016.1016.1015.84-
Aug 1, 202416.5016.5016.5016.5016.23-
Jul 31, 202416.4016.4016.4016.4016.14-
Jul 30, 202416.4016.4016.4016.4016.14-
Jul 29, 202416.3016.3016.3016.3016.04-
Jul 26, 202416.3016.3016.3016.3016.04-
Jul 25, 202416.1016.1016.1016.1015.84-
Jul 24, 202416.6016.7016.6016.7016.4332
Jul 23, 202416.6016.6016.4016.4016.142,100
Jul 22, 202416.2016.2016.2016.2015.94-
Jul 19, 202416.1016.1016.1016.1015.84-
Jul 18, 202416.4016.4016.4016.4016.14-
Jul 17, 202416.0016.0016.0016.0015.74-
Jul 16, 202415.7015.7015.7015.7015.45-
Jul 15, 202416.0016.0016.0016.0015.74-
Jul 12, 202416.1016.1016.1016.1015.84-
Jul 11, 202415.9015.9015.9015.9015.64-
Jul 10, 202416.0016.0016.0016.0015.74-
Jul 9, 202415.9015.9015.9015.9015.64-
Jul 8, 202415.7015.7015.7015.7015.45-
Jul 5, 202415.9015.9015.8015.8015.55-
Jul 4, 202416.2016.2016.2016.2015.94-
Jul 3, 202416.1016.1016.1016.1015.84-
Jul 2, 202416.0016.0016.0016.0015.74-
Jul 1, 202416.0016.0016.0016.0015.74-
Jun 28, 202416.4016.4016.4016.4016.14-
Jun 27, 202416.4016.4016.4016.4016.14-
Jun 26, 202416.3016.3015.9015.9015.64-
Jun 25, 202416.3016.3016.3016.3016.04-
Jun 24, 202416.3016.3016.3016.3016.04-
Jun 21, 202416.4016.4016.4016.4016.14-
Jun 20, 202416.3016.3016.3016.3016.04-
Jun 19, 202416.3016.3016.3016.3016.04-
Jun 18, 202416.2016.2016.2016.2015.94-
Jun 17, 202415.9015.9015.8015.8015.55-
Jun 14, 202415.8015.8015.8015.8015.55-
Jun 13, 202415.7015.8015.7015.8015.55-
Jun 12, 202415.6015.6015.5015.5015.25-
Jun 11, 202415.7015.7015.7015.7015.45-
Jun 10, 202415.8015.8015.5015.5015.25-
Jun 7, 202415.8015.8015.7015.7015.45-
Jun 6, 202415.7015.7015.6015.6015.35-
Jun 5, 202415.4015.4015.4015.4015.15-
Jun 4, 202415.0015.0014.9014.9014.66-
Jun 3, 202415.0015.0015.0015.0014.76-
May 31, 202415.0015.0015.0015.0014.76-
May 30, 202414.8014.8014.8014.8014.56-
May 29, 202415.0015.0015.0015.0014.76-
May 28, 202415.3015.3015.3015.3015.05-
May 27, 202415.4015.4015.4015.4015.15-
May 24, 202415.4015.4015.4015.4015.15-
May 23, 202415.5015.5015.5015.5015.25-
May 22, 202415.4015.4015.4015.4015.15-
May 21, 202415.3015.3015.3015.3015.05-
May 20, 202415.7015.7015.7015.7015.45-
May 17, 202415.9015.9015.9015.9015.64-
May 16, 202416.1016.1016.1016.1015.84-
May 15, 202415.8015.8015.8015.8015.55-
May 14, 202415.1015.1015.1015.1014.86-
May 13, 202415.2015.2015.2015.2014.95-
May 10, 202415.3015.3015.3015.3015.05-
May 9, 202415.3015.3015.3015.3015.05-
May 8, 202415.1015.1015.1015.1014.86-
May 7, 202415.0015.0015.0015.0014.76-
May 6, 202415.0015.0015.0015.0014.76-
May 3, 202415.1015.1014.9014.9014.66-
May 2, 202415.3015.3015.3015.3015.05-
Apr 30, 202415.5015.5015.4015.5015.25-
Apr 29, 202415.5015.5015.4015.4015.15-