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

Frankfurt - Delayed Quote EUR

Smiths Group plc (QS2A.F)

Compare
20.72
-0.78
(-3.63%)
At close: 9:50:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202521.0821.0820.7220.7220.7250
Apr 15, 202521.0021.5021.0021.5021.50-
Apr 14, 202520.8421.0220.8421.0221.02-
Apr 11, 202520.7620.7620.7620.7620.76-
Apr 10, 202521.5421.5420.4820.4820.48-
Apr 9, 202519.6519.6519.6519.6519.65-
Apr 8, 202520.6620.6619.5619.5619.56-
Apr 7, 202519.9819.9819.7519.7519.75-
Apr 4, 202522.3022.3020.9020.9020.90-
Apr 3, 2025 0.17 Dividend
Apr 3, 202522.3822.3822.3822.3822.38-
Apr 2, 202523.1823.1823.0823.0822.94-
Apr 1, 202523.1023.1623.1023.1623.02-
Mar 31, 202522.9823.1822.9823.1823.04-
Mar 28, 202523.1423.2423.1423.2423.10-
Mar 27, 202523.3623.3623.2423.2423.10-
Mar 26, 202524.2824.2823.5223.5223.37-
Mar 25, 202523.7424.2623.7424.2624.11-
Mar 24, 202523.6223.6223.6223.6223.47-
Mar 21, 202523.6623.6623.5823.5823.43-
Mar 20, 202523.8623.8623.8223.8223.67-
Mar 19, 202523.7623.9623.7623.9623.81-
Mar 18, 202523.5823.7623.5823.7623.61-
Mar 17, 202523.4823.4823.4823.4823.34-
Mar 14, 202523.4423.5623.4423.5623.41-
Mar 13, 202523.1023.3223.1023.3223.18-
Mar 12, 202523.0223.1023.0223.1022.96-
Mar 11, 202523.3223.3222.9622.9622.82-
Mar 10, 202524.0224.0223.2223.2223.08-
Mar 7, 202523.4624.0023.4624.0023.85-
Mar 6, 202524.0024.1423.6823.6823.5350
Mar 5, 202524.4624.7824.1624.2624.1150
Mar 4, 202524.3224.3224.2024.2024.05-
Mar 3, 202524.4024.9024.2624.2624.111,000
Feb 28, 202524.3824.3824.3224.3224.17-
Feb 27, 202524.5225.0624.4024.4024.251
Feb 26, 202524.5024.5024.4424.4424.29-
Feb 25, 202524.4824.5624.4824.5624.41-
Feb 24, 202524.8624.8624.4624.4624.31-
Feb 21, 202525.0025.0025.0025.0024.85-
Feb 20, 202525.1225.1224.9624.9624.81-
Feb 19, 202525.4425.4425.1025.1024.95-
Feb 18, 202525.2825.4225.2825.4225.26-
Feb 17, 202525.0425.2625.0425.2625.10-
Feb 14, 202524.9024.9824.9024.9824.83-
Feb 13, 202524.9824.9824.8824.8824.73-
Feb 12, 202524.8224.9824.8224.9824.83-
Feb 11, 202524.5424.8224.5424.8224.67-
Feb 10, 202524.3624.3624.3624.3624.21-
Feb 7, 202524.4624.4624.3224.3224.17-
Feb 6, 202524.3624.3624.3624.3624.21-
Feb 5, 202524.2424.3824.0824.3824.23550
Feb 4, 202524.5024.5424.4624.4624.312,300
Feb 3, 202524.2824.6024.2824.6024.45-
Jan 31, 202525.8225.8224.6224.6224.472,400
Jan 30, 202522.0422.0422.0422.0421.90-
Jan 29, 202521.9422.0821.9422.0821.94-
Jan 28, 202522.0022.0021.9821.9821.84-
Jan 27, 202522.2622.2622.2622.2622.12-
Jan 24, 202522.6222.6422.6222.6422.50-
Jan 23, 202522.3422.8022.3422.8022.66-
Jan 22, 202521.9022.2421.9022.2422.10-
Jan 21, 202521.7621.8821.7621.8821.75-
Jan 20, 202521.7621.7621.7621.7621.63-
Jan 17, 202521.6621.8221.6621.8221.69-
Jan 16, 202520.6820.9020.6820.9020.77-
Jan 15, 202520.4620.6220.4620.6220.49-
Jan 14, 202520.8620.8620.1020.1019.98-
Jan 13, 202520.4820.4820.4820.4820.35-
Jan 10, 202521.0221.0220.7420.7420.61-
Jan 9, 202520.7421.1220.7421.1220.99-
Jan 8, 202521.0021.0020.9420.9420.81-
Jan 7, 202520.8820.9020.8820.9020.77-
Jan 6, 202520.9420.9420.9420.9420.81-
Jan 3, 202520.7220.7220.7220.7220.59-
Jan 2, 202520.7020.7020.6620.6620.53-
Dec 30, 202420.4620.4620.4620.4620.33-
Dec 27, 202420.6220.6220.6020.6020.47-
Dec 23, 202420.6620.7820.6620.7820.65-
Dec 20, 202420.6620.8020.6620.8020.67-
Dec 19, 202420.8620.8620.6420.6420.51-
Dec 18, 202421.0021.0020.8420.8420.71-
Dec 17, 202421.0621.0621.0421.0420.91-
Dec 16, 202420.9420.9420.9420.9420.81-
Dec 13, 202421.2621.2621.0621.0620.93100
Dec 12, 202421.3421.3421.2221.2221.09-
Dec 11, 202421.1621.5221.1621.5221.39-
Dec 10, 202421.0621.2421.0621.2421.11-
Dec 9, 202421.2221.2221.1621.1621.03-
Dec 6, 202421.1821.1821.1821.1821.05-
Dec 5, 202421.2421.2421.2421.2421.11-
Dec 4, 202421.4221.4221.1821.1821.05-
Dec 3, 202421.1621.4621.1621.4621.33-
Dec 2, 202421.3021.3821.3021.3821.25-
Nov 29, 202421.1821.2421.1821.2421.11-
Nov 28, 202421.3221.3221.2821.2821.15-
Nov 27, 202421.1221.2021.1221.2021.07-
Nov 26, 202420.8221.0820.8221.0820.95-
Nov 25, 202421.0021.0021.0021.0020.87-
Nov 22, 202420.7420.9020.7420.9020.77-
Nov 21, 202420.3020.7220.3020.7220.59-
Nov 20, 202420.2420.3420.2420.3420.21-
Nov 19, 202420.3220.3220.2620.2620.14-
Nov 18, 202420.2420.2420.2420.2420.12-
Nov 15, 202420.2820.2820.2820.2820.15-
Nov 14, 202419.9720.2619.9720.2620.14-
Nov 13, 202421.2021.2020.1820.1820.06-
Nov 12, 202418.4018.4018.3218.3218.21-
Nov 11, 202418.4918.4918.4918.4918.38-
Nov 8, 202418.2518.4018.2518.4018.29-
Nov 7, 202418.3018.4818.3018.4818.37-
Nov 6, 202418.6518.6518.6518.6518.54-
Nov 5, 202418.1618.1618.1618.1618.05-
Nov 4, 202418.3018.3018.3018.3018.19-
Nov 1, 202418.0718.2718.0718.2718.16-
Oct 31, 202418.3618.3618.1118.1118.00-
Oct 30, 202418.7018.7018.5018.5018.39-
Oct 29, 202418.9718.9718.8818.8818.76-
Oct 28, 202418.9218.9218.9218.9218.80-
Oct 25, 202418.8518.8518.8518.8518.73-
Oct 24, 202418.8618.9918.8618.9918.87-
Oct 23, 202419.1919.1918.8918.8918.77-
Oct 22, 202419.2019.2919.2019.2919.17-
Oct 21, 202419.4619.4619.3719.3719.25-
Oct 18, 202419.4619.4619.4619.4619.34-
Oct 17, 2024 0.35 Dividend
Oct 17, 202419.2919.8819.2919.8819.76-
Oct 16, 202419.5019.7719.5019.7719.35-
Oct 15, 202419.6019.6019.5519.5519.13-
Oct 14, 202419.2619.5619.2619.5619.14-
Oct 11, 202419.0019.0019.0019.0018.59-
Oct 10, 202419.4219.4219.1919.1918.78-
Oct 9, 202419.4119.5319.4119.5319.11-
Oct 8, 202419.4019.4319.4019.4319.02-
Oct 7, 202419.6819.6819.4819.4819.06-
Oct 4, 202419.6719.6719.6719.6719.25-
Oct 3, 202419.8219.8219.7219.7219.30-
Oct 2, 202420.2020.2420.2020.2419.81-
Oct 1, 202420.0820.0820.0820.0819.65-
Sep 30, 202420.7220.7220.7220.7220.28-
Sep 27, 202421.0221.0221.0221.0220.57-
Sep 26, 202421.1421.1421.1221.1220.67-
Sep 25, 202420.6420.9620.6420.9620.51-
Sep 24, 202420.4420.5020.4420.5020.06-
Sep 23, 202421.3221.3221.3221.3220.86-
Sep 20, 202421.5621.6021.5621.6021.14-
Sep 19, 202421.2421.2421.2421.2420.79-
Sep 18, 202421.2621.2621.2621.2620.81-
Sep 17, 202421.5421.5421.3621.3620.90-
Sep 16, 202421.3821.5821.3821.5821.12-
Sep 13, 202421.3621.3821.3621.3820.92-
Sep 12, 202421.3821.3821.3821.3820.92-
Sep 11, 202421.1021.4221.1021.4220.96-
Sep 10, 202421.1421.2421.1421.2420.79-
Sep 9, 202420.9220.9220.9220.9220.47-
Sep 6, 202420.8620.8620.8220.8220.38-
Sep 5, 202420.9820.9820.9820.9820.53-
Sep 4, 202421.0621.0621.0021.0020.55-
Sep 3, 202421.3621.3621.1021.1020.65-
Sep 2, 202421.1621.1621.1621.1620.71-
Aug 30, 202421.3021.4221.3021.4220.96-
Aug 29, 202421.1221.2021.1221.2020.75-
Aug 28, 202420.8621.0820.8621.0820.63-
Aug 27, 202420.8220.9820.8220.9820.53-
Aug 26, 202420.7220.7220.7220.7220.28-
Aug 23, 202420.5820.8020.5820.8020.36-
Aug 22, 202420.5220.5820.5220.5820.14-
Aug 21, 202420.6020.6020.5820.5820.14-
Aug 20, 202420.8020.8020.6220.6220.18-
Aug 19, 202420.7420.8220.7420.8220.38-
Aug 16, 202420.7020.7820.7020.7820.34-
Aug 15, 202420.4020.4020.4020.4019.96-
Aug 14, 202420.4020.4020.3820.3819.94-
Aug 13, 202420.3420.3420.3420.3419.91-
Aug 12, 202420.2620.3020.2620.3019.87-
Aug 9, 202420.0620.2820.0620.2819.85-
Aug 8, 202419.7719.7719.7719.7719.35-
Aug 7, 202419.8120.3419.7819.7819.36254
Aug 6, 202419.7019.7619.7019.7619.34-
Aug 5, 202419.4219.4219.4219.4219.01-
Aug 2, 202420.2020.2020.2020.2019.77-
Aug 1, 202421.0621.0620.5220.5220.08-
Jul 31, 202421.0821.1621.0821.1620.71-
Jul 30, 202420.7420.9020.7420.9020.45-
Jul 29, 202420.6420.8620.6420.8620.41-
Jul 26, 202420.4620.4620.4620.4620.02-
Jul 25, 202420.1220.4420.1220.4420.00-
Jul 24, 202420.4820.4820.4620.4620.02-
Jul 23, 202420.4220.5820.4220.5820.14-
Jul 22, 202420.2620.2620.2620.2619.83-
Jul 19, 202420.2020.2020.2020.2019.77-
Jul 18, 202420.6020.6020.4620.4620.02-
Jul 17, 202420.6420.6420.5820.5820.14-
Jul 16, 202420.6420.8820.6420.8820.43-
Jul 15, 202420.8420.8420.8420.8420.40-
Jul 12, 202420.8021.1220.8021.1220.67-
Jul 11, 202420.5220.8620.5220.8620.41-
Jul 10, 202420.1020.5020.1020.5020.06-
Jul 9, 202419.9320.0819.9320.0819.65-
Jul 8, 202420.0420.0420.0420.0419.615
Jul 5, 202420.4220.4220.1220.1219.69-
Jul 4, 202420.3620.4420.3620.4420.00-
Jul 3, 202419.9620.3019.9620.3019.87-
Jul 2, 202419.6819.9819.6819.9819.55-
Jul 1, 202420.0620.0620.0620.0619.63-
Jun 28, 202420.1820.1820.0220.0219.59-
Jun 27, 202420.1420.2620.1420.2619.83-
Jun 26, 202420.1220.1220.1020.1019.67-
Jun 25, 202420.0620.1420.0620.1419.71-
Jun 24, 202420.0420.3820.0420.3819.94-
Jun 21, 202420.2220.2220.2220.2219.79-
Jun 20, 202420.1620.2220.1620.2219.79-
Jun 19, 202419.9920.0219.9920.0219.59-
Jun 18, 202419.9320.0419.9320.0419.61-
Jun 17, 202419.9119.9119.8819.8819.46-
Jun 14, 202420.1420.1419.8319.8319.41-
Jun 13, 202420.2020.2820.2020.2819.85-
Jun 12, 202420.2020.3220.2020.3219.89-
Jun 11, 202420.3020.3020.2220.2219.79-
Jun 10, 202420.2220.2220.2220.2219.79-
Jun 7, 202420.1620.2820.1620.2819.85-
Jun 6, 202420.3420.4420.3420.4420.00-
Jun 5, 202420.2420.3820.2420.3819.94-
Jun 4, 202420.2220.2820.2220.2819.85-
Jun 3, 202420.2820.2820.2820.2819.85-
May 31, 202420.0620.0620.0620.0619.63-
May 30, 202419.9220.3219.9220.3219.89-
May 29, 202419.9620.0419.9620.0419.61-
May 28, 202420.3820.3819.9719.9719.54-
May 27, 202420.2620.2620.2620.2619.83-
May 24, 202420.1020.3620.1020.3619.93-
May 23, 202420.3220.3220.2220.2219.79-
May 22, 202420.2420.4220.2420.4219.98-
May 21, 202420.3620.3620.3220.3219.89-
May 20, 202420.1020.1020.1020.1019.67-
May 17, 202419.9919.9919.9919.9919.56-
May 16, 202420.0820.0819.9519.9519.52-
May 15, 202420.1020.1020.1020.1019.67-
May 14, 202419.9220.0419.9220.0419.61-
May 13, 202420.0620.0620.0620.0619.63-
May 10, 202419.7819.9719.7819.9719.54-
May 9, 202419.5519.5519.5519.5519.13-
May 8, 202419.2719.6019.2719.6019.18-
May 7, 202419.0719.2119.0719.2118.80-
May 6, 202419.0419.0419.0419.0418.63-
May 3, 202418.8819.0818.8819.0818.67-
May 2, 202418.6718.6718.6718.6718.27-
Apr 30, 202418.8918.8918.8718.8718.47-
Apr 29, 202418.9518.9818.9518.9818.57-
Apr 26, 202418.7019.0318.7019.0318.62-
Apr 25, 202418.5518.6718.5518.6718.27-
Apr 24, 202418.8918.8918.7518.7518.35-
Apr 23, 202418.6419.0818.6419.0818.67-
Apr 22, 202418.4218.7118.4218.7118.31-
Apr 19, 202418.2918.3118.2918.3117.92-
Apr 18, 202418.4418.4418.4418.4418.05-
Apr 17, 202418.5418.5418.4818.4818.09-
Apr 16, 202418.7918.7918.7618.7618.36-