Vienna - Delayed Quote EUR

PLUXEE NV (PLUX.VI)

Compare
18.12 -0.74 (-3.92%)
At close: December 20 at 5:32:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 18.44 18.44 17.99 18.12 18.12 -
Dec 20, 2024 0.35 Dividend
Dec 19, 2024 19.06 19.21 19.06 19.21 18.86 -
Dec 18, 2024 19.02 19.15 18.98 19.06 18.71 -
Dec 17, 2024 18.80 19.03 18.80 19.03 18.68 -
Dec 16, 2024 18.90 18.90 18.66 18.75 18.41 -
Dec 13, 2024 19.57 19.74 19.24 19.24 18.89 -
Dec 12, 2024 20.14 20.14 19.78 19.87 19.51 -
Dec 11, 2024 20.36 20.44 20.36 20.36 19.99 -
Dec 10, 2024 20.38 20.64 20.38 20.60 20.22 953
Dec 9, 2024 20.24 20.52 20.14 20.52 20.15 -
Dec 6, 2024 19.86 20.20 19.86 20.04 19.67 -
Dec 5, 2024 19.73 19.84 19.68 19.79 19.43 -
Dec 4, 2024 19.66 19.66 19.54 19.56 19.20 -
Dec 3, 2024 20.16 20.20 19.38 19.63 19.27 6,148
Dec 2, 2024 20.54 20.76 20.34 20.34 19.97 -
Nov 29, 2024 20.20 20.36 20.16 20.18 19.81 -
Nov 28, 2024 19.84 20.10 19.84 20.06 19.69 -
Nov 27, 2024 19.87 19.87 19.57 19.78 19.42 254
Nov 26, 2024 20.10 20.20 19.82 19.82 19.46 -
Nov 25, 2024 19.82 20.10 19.81 20.10 19.73 -
Nov 22, 2024 19.07 19.46 19.07 19.38 19.03 1,487
Nov 21, 2024 19.96 20.02 19.53 19.53 19.17 -
Nov 20, 2024 19.54 19.96 19.54 19.89 19.53 2,616
Nov 19, 2024 20.22 20.22 19.31 19.82 19.46 3,040
Nov 18, 2024 20.52 20.52 20.08 20.30 19.93 -
Nov 15, 2024 19.92 20.42 19.92 20.36 19.99 -
Nov 14, 2024 19.55 20.18 19.55 20.18 19.81 -
Nov 13, 2024 19.71 20.16 19.61 19.80 19.44 3,252
Nov 12, 2024 20.20 20.20 19.71 19.77 19.41 1,012
Nov 11, 2024 20.14 20.32 20.14 20.24 19.87 -
Nov 8, 2024 20.04 20.16 20.02 20.02 19.66 -
Nov 7, 2024 20.12 20.24 20.12 20.14 19.77 -
Nov 6, 2024 19.37 19.92 19.37 19.76 19.40 -
Nov 5, 2024 18.85 19.36 18.85 19.36 19.01 -
Nov 4, 2024 18.21 18.71 18.21 18.68 18.34 1,002
Nov 1, 2024 19.11 19.11 18.09 18.40 18.06 -
Oct 31, 2024 16.30 18.99 16.30 18.99 18.64 2,939
Oct 30, 2024 16.12 16.12 15.72 15.78 15.49 -
Oct 29, 2024 16.32 16.46 16.11 16.11 15.82 -
Oct 28, 2024 16.49 16.49 16.31 16.36 16.06 -
Oct 25, 2024 16.89 16.89 16.14 16.20 15.90 2,822
Oct 24, 2024 16.78 17.20 16.23 16.55 16.25 4,453
Oct 23, 2024 17.56 17.62 17.45 17.45 17.13 -
Oct 22, 2024 17.46 17.63 17.43 17.63 17.31 -
Oct 21, 2024 17.36 17.41 17.17 17.24 16.93 -
Oct 18, 2024 17.35 17.55 17.35 17.47 17.15 -
Oct 17, 2024 17.55 18.07 17.21 17.21 16.90 -
Oct 16, 2024 17.08 17.46 17.08 17.46 17.14 -
Oct 15, 2024 17.53 17.53 17.39 17.42 17.10 -
Oct 14, 2024 16.83 17.53 16.83 17.51 17.19 4,671
Oct 11, 2024 17.71 18.01 17.71 18.01 17.68 -
Oct 10, 2024 18.20 18.20 18.01 18.01 17.68 -
Oct 9, 2024 18.27 18.30 18.23 18.29 17.96 -
Oct 8, 2024 17.96 18.20 17.96 18.14 17.81 -
Oct 7, 2024 18.40 18.40 18.17 18.23 17.90 -
Oct 4, 2024 18.22 18.43 18.22 18.43 18.09 -
Oct 3, 2024 18.43 18.43 18.17 18.17 17.84 -
Oct 2, 2024 19.00 19.13 18.56 18.56 18.22 -
Oct 1, 2024 18.93 19.04 18.69 18.69 18.35 -
Sep 30, 2024 19.55 19.55 18.91 18.91 18.57 -
Sep 27, 2024 19.59 19.91 19.59 19.78 19.42 -
Sep 26, 2024 19.12 19.52 19.12 19.52 19.16 -
Sep 25, 2024 19.09 19.43 19.09 19.33 18.98 -
Sep 24, 2024 18.75 18.75 18.43 18.65 18.31 -
Sep 23, 2024 19.66 19.66 18.82 18.89 18.55 -
Sep 20, 2024 20.46 20.46 19.89 19.89 19.53 -
Sep 19, 2024 19.71 20.32 19.71 20.32 19.95 -
Sep 18, 2024 19.61 19.73 19.52 19.52 19.16 -
Sep 17, 2024 19.31 19.89 19.31 19.89 19.53 -
Sep 16, 2024 19.61 19.61 18.93 18.96 18.61 -
Sep 13, 2024 19.41 19.65 19.41 19.65 19.29 -
Sep 12, 2024 19.06 19.22 18.63 19.22 18.87 -
Sep 11, 2024 20.10 20.10 19.12 19.12 18.77 -
Sep 10, 2024 21.02 21.18 20.66 20.66 20.28 750
Sep 9, 2024 21.14 21.18 20.88 20.90 20.52 1,500
Sep 6, 2024 21.06 21.20 20.78 20.78 20.40 -
Sep 5, 2024 20.82 21.32 20.82 21.12 20.74 -
Sep 3, 2024 21.08 21.08 20.60 20.88 20.50 2,010
Sep 2, 2024 21.42 21.42 21.22 21.22 20.83 -
Aug 30, 2024 21.38 21.84 21.38 21.52 21.13 -
Aug 29, 2024 21.12 21.48 21.12 21.48 21.09 -
Aug 28, 2024 21.32 21.32 20.98 21.18 20.79 -
Aug 27, 2024 21.28 21.28 21.20 21.22 20.83 -
Aug 26, 2024 21.36 21.46 21.28 21.32 20.93 -
Aug 23, 2024 21.48 21.48 21.18 21.38 20.99 -
Aug 22, 2024 21.10 21.60 21.10 21.60 21.21 688
Aug 21, 2024 21.32 21.32 20.96 21.14 20.75 -
Aug 20, 2024 20.98 21.04 20.96 21.04 20.66 -
Aug 19, 2024 20.56 20.84 20.28 20.84 20.46 1,125
Aug 16, 2024 20.76 20.88 20.60 20.62 20.24 296
Aug 15, 2024 21.04 21.04 20.36 20.52 20.15 -
Aug 14, 2024 21.06 21.06 20.92 21.00 20.62 -
Aug 13, 2024 20.58 21.02 20.58 21.02 20.64 -
Aug 12, 2024 20.16 20.52 20.16 20.52 20.15 -
Aug 9, 2024 19.84 20.22 19.84 20.08 19.71 4,764
Aug 8, 2024 19.99 19.99 19.38 19.99 19.63 -
Aug 7, 2024 19.69 19.99 19.41 19.99 19.63 2,064
Aug 6, 2024 19.75 19.75 19.39 19.39 19.04 292
Aug 5, 2024 19.69 19.75 19.21 19.50 19.14 8,394
Aug 2, 2024 21.02 21.02 20.30 20.30 19.93 -
Aug 1, 2024 21.54 21.78 21.34 21.34 20.95 1,192
Jul 31, 2024 21.84 21.98 21.72 21.72 21.32 -
Jul 30, 2024 21.14 21.44 21.14 21.44 21.05 1,250
Jul 29, 2024 21.54 21.54 20.98 21.00 20.62 -
Jul 26, 2024 21.02 21.42 21.02 21.42 21.03 37
Jul 25, 2024 21.08 21.08 20.70 20.70 20.32 -
Jul 24, 2024 21.52 21.52 21.34 21.38 20.99 -
Jul 23, 2024 23.06 23.06 21.38 21.38 20.99 -
Jul 22, 2024 22.92 23.22 22.92 23.22 22.80 -
Jul 19, 2024 23.24 23.30 22.68 22.68 22.27 -
Jul 18, 2024 23.70 23.82 23.42 23.44 23.01 -
Jul 17, 2024 23.36 23.50 23.32 23.50 23.07 -
Jul 16, 2024 23.68 23.68 23.32 23.32 22.90 -
Jul 15, 2024 23.34 23.48 23.20 23.42 22.99 1,695
Jul 12, 2024 23.40 23.48 23.36 23.48 23.05 -
Jul 11, 2024 23.14 23.30 23.14 23.30 22.88 -
Jul 10, 2024 23.62 23.62 23.14 23.14 22.72 -
Jul 9, 2024 24.20 24.20 23.84 23.84 23.41 -
Jul 8, 2024 24.06 24.18 23.64 24.18 23.74 -
Jul 5, 2024 25.36 25.52 24.34 24.38 23.94 8,129
Jul 4, 2024 25.74 25.74 25.74 25.74 25.27 -
Jul 3, 2024 28.16 28.16 28.16 28.16 27.65 -
Jul 2, 2024 26.82 26.82 26.82 26.82 26.33 -
Jul 1, 2024 26.68 27.00 26.68 27.00 26.51 -
Jun 28, 2024 26.36 26.36 26.30 26.30 25.82 -
Jun 27, 2024 27.20 27.20 26.72 26.72 26.23 -
Jun 26, 2024 27.24 27.24 26.64 27.18 26.68 1,999
Jun 25, 2024 27.34 27.34 27.32 27.32 26.82 -
Jun 24, 2024 27.02 27.58 27.02 27.58 27.08 -
Jun 21, 2024 27.06 27.36 27.00 27.00 26.51 2,933
Jun 20, 2024 26.84 27.06 26.84 27.06 26.57 -
Jun 19, 2024 26.86 26.86 26.62 26.62 26.13 -
Jun 18, 2024 26.84 26.84 26.72 26.72 26.23 -
Jun 17, 2024 26.04 26.60 26.04 26.54 26.06 3,100
Jun 14, 2024 26.94 26.94 26.00 26.00 25.53 -
Jun 13, 2024 28.20 28.20 27.34 27.34 26.84 -
Jun 12, 2024 28.56 28.56 28.26 28.26 27.75 -
Jun 11, 2024 28.52 28.90 28.14 28.34 27.82 2,813
Jun 10, 2024 28.34 28.36 28.34 28.36 27.84 -
Jun 7, 2024 29.14 29.14 29.14 29.14 28.61 -
Jun 6, 2024 29.46 29.46 29.14 29.14 28.61 -
Jun 5, 2024 29.44 29.44 29.14 29.14 28.61 -
Jun 4, 2024 28.82 29.28 28.82 29.28 28.75 -
Jun 3, 2024 28.98 28.98 28.98 28.98 28.45 -
May 31, 2024 28.30 28.30 28.30 28.30 27.78 -
May 30, 2024 28.62 28.62 28.62 28.62 28.10 -
May 29, 2024 29.70 29.70 29.70 29.70 29.16 -
May 28, 2024 30.22 30.22 30.22 30.22 29.67 -
May 27, 2024 30.16 30.16 30.16 30.16 29.61 -
May 24, 2024 30.10 30.10 30.04 30.04 29.49 -
May 23, 2024 30.48 30.48 30.28 30.28 29.73 -
May 22, 2024 30.88 30.88 30.88 30.88 30.32 -
May 21, 2024 30.82 30.82 30.80 30.80 30.24 -
May 20, 2024 30.98 30.98 30.82 30.82 30.26 -
May 17, 2024 31.52 31.52 31.00 31.00 30.44 -
May 16, 2024 31.42 31.52 31.42 31.52 30.95 -
May 15, 2024 30.98 30.98 30.98 30.98 30.42 -
May 14, 2024 31.00 31.00 31.00 31.00 30.44 -
May 13, 2024 31.22 31.22 31.22 31.22 30.65 -
May 10, 2024 30.70 31.16 30.70 31.16 30.59 -
May 9, 2024 30.48 30.48 30.48 30.48 29.92 -
May 8, 2024 30.22 30.22 30.22 30.22 29.67 -
May 7, 2024 29.98 29.98 29.98 29.98 29.43 -
May 6, 2024 29.80 29.80 29.80 29.80 29.26 -
May 3, 2024 29.20 29.56 29.20 29.56 29.02 -
May 2, 2024 29.06 29.74 29.06 29.54 29.00 3,186
Apr 30, 2024 28.54 28.54 28.54 28.54 28.02 -
Apr 29, 2024 27.94 27.94 27.94 27.94 27.43 -
Apr 26, 2024 27.94 27.94 27.52 27.52 27.02 57
Apr 25, 2024 27.48 27.48 27.48 27.48 26.98 -
Apr 22, 2024 26.86 26.86 26.86 26.86 26.37 -
Apr 19, 2024 26.74 26.74 26.74 26.74 26.25 -
Apr 18, 2024 25.08 25.60 25.08 25.60 25.13 -
Apr 17, 2024 24.50 24.50 24.50 24.50 24.05 -
Apr 16, 2024 25.04 25.04 25.04 25.04 24.58 -
Apr 15, 2024 25.62 25.62 25.16 25.16 24.70 -
Apr 12, 2024 25.66 25.66 25.24 25.40 24.94 339
Apr 11, 2024 25.14 25.14 25.14 25.14 24.68 -
Apr 10, 2024 26.40 26.40 26.40 26.40 25.92 -
Apr 9, 2024 26.98 26.98 26.98 26.98 26.49 -
Apr 8, 2024 26.82 26.82 26.82 26.82 26.33 -
Apr 5, 2024 27.18 27.18 27.18 27.18 26.68 -
Apr 4, 2024 27.30 27.30 27.30 27.30 26.80 -
Apr 3, 2024 27.64 27.64 27.64 27.64 27.14 -
Mar 27, 2024 27.10 27.10 27.10 27.10 26.61 -
Mar 26, 2024 26.78 26.78 26.78 26.78 26.29 -
Mar 21, 2024 26.88 26.88 26.88 26.88 26.39 -
Mar 20, 2024 26.56 26.56 26.56 26.56 26.08 -
Mar 18, 2024 27.06 27.06 27.06 27.06 26.57 -
Mar 15, 2024 27.64 27.64 27.10 27.10 26.61 -
Mar 14, 2024 27.90 27.90 27.70 27.70 27.20 -
Mar 12, 2024 27.50 27.50 27.50 27.50 27.00 -
Mar 11, 2024 27.26 27.26 27.26 27.26 26.76 -
Mar 8, 2024 27.92 27.92 27.92 27.92 27.41 -
Mar 7, 2024 27.84 27.84 27.84 27.84 27.33 -
Mar 1, 2024 26.72 26.84 26.72 26.84 26.35 372
Feb 29, 2024 26.48 26.48 26.42 26.42 25.94 -
Feb 28, 2024 26.34 26.34 26.34 26.34 25.86 -
Feb 27, 2024 26.14 26.32 26.14 26.32 25.84 -
Feb 26, 2024 25.88 25.88 25.88 25.88 25.41 -
Feb 23, 2024 26.30 26.30 26.30 26.30 25.82 -
Feb 22, 2024 26.98 26.98 26.98 26.98 26.49 -
Feb 16, 2024 26.90 26.90 26.90 26.90 26.41 -
Feb 15, 2024 27.26 27.26 27.26 27.26 26.76 -
Feb 14, 2024 27.20 27.20 27.20 27.20 26.70 -
Feb 13, 2024 27.00 27.00 27.00 27.00 26.51 -
Feb 12, 2024 27.40 27.40 27.40 27.40 26.90 -

Related Tickers

ISC.TO Information Services Corporation
26.60
0.00%
 
GDI.TO GDI Integrated Facility Services Inc.
37.50
+0.08%
 
KPG.AX Kelly Partners Group Holdings Limited
10.05
+2.76%
 
TEP.PA Teleperformance SE
82.44
+1.33%