Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

Pluxee NV (RV1.HA)

Compare
22.20
-0.08
(-0.36%)
As of 8:01:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202522.2022.2022.2022.2022.20-
Mar 11, 202522.5222.5222.2822.2822.28-
Mar 10, 202523.0623.0622.7022.7022.70-
Mar 7, 202522.5822.9822.5822.9822.98-
Mar 6, 202522.6822.8622.6822.8622.86-
Mar 5, 202521.9022.7621.9022.7622.76-
Mar 4, 202521.9021.9021.6621.6621.66-
Mar 3, 202521.7022.1821.7022.1822.18-
Feb 28, 202521.3421.7021.3421.7021.70-
Feb 27, 202521.6621.7821.6621.7821.78-
Feb 26, 202521.7821.9821.7821.9821.98-
Feb 25, 202521.6821.7621.6821.7621.76-
Feb 24, 202521.7021.8621.7021.8621.86-
Feb 21, 202521.8821.8821.7021.7021.70-
Feb 20, 202521.8621.8821.8621.8821.88-
Feb 19, 202522.0022.0022.0022.0022.00-
Feb 18, 202523.5023.5022.1022.1022.10-
Feb 17, 202522.5023.6822.5023.6823.68-
Feb 14, 202522.3422.6822.3422.6822.68-
Feb 13, 202522.5422.5622.5422.5622.56-
Feb 12, 202522.3622.3822.3622.3822.38-
Feb 11, 202522.2622.4222.2622.4222.42-
Feb 10, 202522.1022.1022.0022.0022.00-
Feb 7, 202522.8222.8222.0422.0422.04-
Feb 6, 202522.8422.8822.8422.8822.88-
Feb 5, 202522.7822.7822.7422.7422.74-
Feb 4, 202522.4022.9822.4022.9822.98-
Feb 3, 202521.5222.4221.5222.4222.42-
Jan 31, 202522.5022.5022.3422.3422.34-
Jan 30, 202522.0822.4422.0822.4422.44-
Jan 29, 202522.2822.2822.0222.0222.02-
Jan 28, 202522.2422.2422.2022.2022.20-
Jan 27, 202522.1222.6222.1222.6222.62-
Jan 24, 202521.9822.5021.9822.5022.50-
Jan 23, 202522.0422.1222.0422.1222.12-
Jan 22, 202522.2222.2422.2222.2422.24-
Jan 21, 202522.4622.4622.2822.2822.28-
Jan 20, 202522.8022.8022.1822.1822.18-
Jan 17, 202522.6022.7422.6022.7422.74-
Jan 16, 202522.5822.6422.5822.6422.64-
Jan 15, 202522.3422.3422.2022.2022.20-
Jan 14, 202522.4822.4822.3622.3622.36-
Jan 13, 202521.9422.3221.9422.3222.32-
Jan 10, 202521.7021.9621.7021.9621.96-
Jan 9, 202521.6221.7421.6221.7421.74-
Jan 8, 202519.0221.5819.0221.5821.58-
Jan 7, 202518.7718.7718.7718.7718.77-
Jan 6, 202518.0918.9718.0918.9718.97-
Jan 3, 202518.2918.2918.2118.2118.21-
Jan 2, 202518.5118.5118.4218.4218.42-
Dec 30, 202418.1418.1418.1418.1418.14-
Dec 27, 202418.1118.2918.1118.2918.29-
Dec 23, 202418.0918.1918.0918.1918.19-
Dec 20, 2024 0.35 Dividend
Dec 20, 202418.4918.4918.0418.0418.04-
Dec 19, 202418.5919.0018.5919.0018.65-
Dec 18, 202418.9419.0018.9419.0018.65-
Dec 17, 202418.7418.9518.7418.9518.60-
Dec 16, 202418.9518.9518.7118.7118.37-
Dec 13, 202419.6419.6419.2819.2818.92-
Dec 12, 202420.0020.0019.7919.7919.43-
Dec 11, 202420.3020.3020.2620.2619.89-
Dec 10, 202420.2620.5220.2620.5220.14-
Dec 9, 202419.8720.3219.8720.3219.95-
Dec 6, 202419.3519.9519.3519.9519.58-
Dec 5, 202419.3219.3219.3219.3218.96-
Dec 4, 202419.4019.4619.4019.4619.10-
Dec 3, 202419.9619.9619.4019.4019.04-
Dec 2, 202419.8820.2419.8820.2419.87-
Nov 29, 202419.7620.0619.7620.0619.69-
Nov 28, 202419.5219.9619.5219.9619.59-
Nov 27, 202419.4019.6519.4019.6519.29-
Nov 26, 202419.7419.7419.7319.7319.37-
Nov 25, 202419.2020.0219.2020.0219.65-
Nov 22, 202419.2019.2919.2019.2918.93-
Nov 21, 202419.8819.8819.4419.4419.08-
Nov 20, 202419.5419.7919.5419.7919.43-
Nov 19, 202419.8619.8619.6619.6619.30-
Nov 18, 202420.2620.2620.2020.2019.83-
Nov 15, 202419.6420.2619.6420.2619.89-
Nov 14, 202419.5220.0819.5220.0819.71-
Nov 13, 202419.4919.7719.4919.7719.41-
Nov 12, 202419.7919.7919.7019.7019.34-
Nov 11, 202419.9020.1219.9020.1219.75-
Nov 8, 202419.9619.9619.9219.9219.55-
Nov 7, 202419.4320.0419.4320.0419.67-
Nov 6, 202419.1019.7019.1019.7019.34-
Nov 5, 202418.5719.2518.5719.2518.90-
Nov 4, 202418.0218.5818.0218.5818.24-
Nov 1, 202418.8918.8918.2918.2917.95-
Oct 31, 202415.8418.8515.8418.8518.50-
Oct 30, 202415.9115.9115.6715.6715.38-
Oct 29, 202416.2216.2216.0216.0215.72-
Oct 28, 202416.1616.2916.1616.2915.99-
Oct 25, 202416.2116.2116.1516.1515.85-
Oct 24, 202417.3117.3116.4316.4316.13-
Oct 23, 202417.4617.4617.3317.3317.01-
Oct 22, 202417.0717.5117.0717.5117.19-
Oct 21, 202417.2117.2117.1617.1616.84-
Oct 18, 202417.0617.3617.0617.3617.04-
Oct 17, 202417.5117.5117.2817.2816.96-
Oct 16, 202417.1317.4817.1317.4817.16-
Oct 15, 202417.5517.5517.3917.3917.07-
Oct 14, 202417.4817.4817.4817.4817.16-
Oct 11, 202417.8117.9917.8117.9917.66-
Oct 10, 202418.1418.1417.9917.9917.66-
Oct 9, 202418.0318.3118.0318.3117.97-
Oct 8, 202417.8618.1317.8618.1317.80-
Oct 7, 202418.3618.3618.1818.1817.85-
Oct 4, 202418.1118.4218.1118.4218.08-
Oct 3, 202418.3618.3618.1518.1517.82-
Oct 2, 202418.6718.6718.5718.5718.23-
Oct 1, 202418.8918.8918.7118.7118.37-
Sep 30, 202419.7519.7518.8718.8718.52-
Sep 27, 202419.4219.7619.4219.7619.40-
Sep 26, 202419.3719.5319.3719.5319.17-
Sep 25, 202418.5019.3218.5019.3218.96-
Sep 24, 202418.9618.9618.6018.6018.26-
Sep 23, 202419.8719.8718.5318.5318.19-
Sep 20, 202420.2620.2619.8819.8819.51-
Sep 19, 202419.6120.2619.6120.2619.89-
Sep 18, 202419.5719.5719.5019.5019.14-
Sep 17, 202419.2119.8319.2119.8319.46-
Sep 16, 202419.4819.4819.0219.0218.67-
Sep 13, 202419.2319.6519.2319.6519.29-
Sep 12, 202419.1519.2019.1519.2018.85-
Sep 11, 202420.2020.2018.7418.7418.39-
Sep 10, 202420.9020.9020.6020.6020.22-
Sep 9, 202420.7220.9820.7220.9820.59-
Sep 6, 202420.9020.9020.8220.8220.44-
Sep 5, 202420.3621.1620.3621.1620.77-
Sep 4, 202420.5220.5220.4220.4220.04-
Sep 3, 202420.9220.9220.8420.8420.46-
Sep 2, 202421.3821.3821.2021.2020.81-
Aug 30, 202421.3821.6021.3821.6021.20-
Aug 29, 202421.0421.4621.0421.4621.06-
Aug 28, 202421.1821.1821.1821.1820.79-
Aug 27, 202421.1421.2221.1421.2220.83-
Aug 26, 202421.1421.3221.1421.3220.93-
Aug 23, 202421.4021.4021.3221.3220.93-
Aug 22, 202420.9221.5820.9221.5821.18-
Aug 21, 202421.0021.0021.0021.0020.61-
Aug 20, 202420.7420.7420.7420.7420.36-
Aug 19, 202420.5220.5220.5220.5220.14-
Aug 16, 202420.4420.4420.4420.4420.06-
Aug 15, 202420.9820.9820.9820.9820.59-
Aug 14, 202421.0221.0221.0221.0220.63-
Aug 13, 202420.5820.5820.5820.5820.20-
Aug 12, 202420.0420.0420.0420.0419.67-
Aug 9, 202419.9319.9319.9319.9319.56-
Aug 8, 202419.8819.8819.8819.8819.51-
Aug 7, 202419.7219.7219.7219.7219.36-
Aug 6, 202419.4919.4919.4919.4919.13-
Aug 5, 202419.9719.9719.9719.9719.60-
Aug 2, 202421.0821.0821.0821.0820.69-
Aug 1, 202421.6021.6021.6021.6021.20-
Jul 31, 202421.5621.5621.5621.5621.16-
Jul 30, 202421.0021.0021.0021.0020.61-
Jul 29, 202421.4621.4621.4621.4621.06-
Jul 26, 202420.7820.7820.7820.7820.40-
Jul 25, 202420.9620.9620.9620.9620.57-
Jul 24, 202421.4021.4021.4021.4021.01-
Jul 23, 202422.9822.9822.9822.9822.56-
Jul 22, 202422.7622.7622.7622.7622.34-
Jul 19, 202423.1023.1023.1023.1022.67-
Jul 18, 202423.5423.5423.5423.5423.11-
Jul 17, 202423.2023.2023.2023.2022.77-
Jul 16, 202423.3623.3623.3623.3622.93-
Jul 15, 202423.1823.1823.1823.1822.75-
Jul 12, 202423.1823.1823.1823.1822.75-
Jul 11, 202423.0223.0223.0223.0222.60-
Jul 10, 202423.5423.5423.5423.5423.11-
Jul 9, 202424.1224.1224.1224.1223.68-
Jul 8, 202424.2024.2024.2024.2023.75-
Jul 5, 202425.5025.5025.5025.5025.03-
Jul 4, 202428.5228.5228.5228.5227.99-
Jul 3, 202428.5828.5828.5828.5828.05-
Jul 2, 202426.8626.8626.8626.8626.37-
Jul 1, 202426.5226.5226.5226.5226.03-
Jun 28, 202426.4826.4826.4826.4825.99-
Jun 27, 202427.1827.1827.1827.1826.68-
Jun 26, 202427.3827.3827.3827.3826.88-
Jun 25, 202427.3427.3427.3427.3426.84-
Jun 24, 202427.0027.0027.0027.0026.50-
Jun 21, 202426.9026.9026.9026.9026.40-
Jun 20, 202426.5626.5626.5626.5626.07-
Jun 19, 202426.8626.8626.8626.8626.37-
Jun 18, 202426.7826.7826.7826.7826.29-
Jun 17, 202425.9825.9825.9825.9825.50-
Jun 14, 202427.0627.0627.0627.0626.56-
Jun 13, 202427.8627.8627.8627.8627.35-
Jun 12, 202428.4428.4428.4428.4427.92-
Jun 11, 202428.2428.2428.2428.2427.72-
Jun 10, 202428.7428.7428.7428.7428.21-
Jun 7, 202428.9428.9428.9428.9428.41-
Jun 6, 202429.0629.0629.0629.0628.52-
Jun 5, 202429.3429.3429.3429.3428.80-
Jun 4, 202428.8228.8228.8228.8228.29-
Jun 3, 202428.8828.8828.8828.8828.35-
May 31, 202428.4028.4028.4028.4027.88-
May 30, 202429.1629.1629.1629.1628.62-
May 29, 202429.6229.6229.6229.6229.07-
May 28, 202430.2630.2630.2630.2629.70-
May 27, 202429.9629.9629.9629.9629.41-
May 24, 202429.8629.8629.8629.8629.31-
May 23, 202430.6030.6030.6030.6030.04-
May 22, 202430.7430.7430.7430.7430.17-
May 21, 202430.5630.5630.5630.5630.00-
May 20, 202430.8030.8030.8030.8030.23-
May 17, 202431.2431.2431.2431.2430.66-
May 16, 202430.7230.7230.7230.7230.15-
May 15, 202430.7630.7630.7630.7630.19-
May 14, 202430.8630.8630.8630.8630.29-
May 13, 202431.1631.1631.1631.1630.59-
May 10, 202430.4830.4830.4830.4829.92-
May 9, 202430.2230.2230.2230.2229.66-
May 8, 202430.0030.0030.0030.0029.45-
May 7, 202429.8029.8029.8029.8029.25-
May 6, 202429.6029.6029.6029.6029.05-
May 3, 202429.2629.2629.2629.2628.72-
May 2, 202428.6628.6628.6628.6628.13-
Apr 30, 202428.4628.4628.4628.4627.94-
Apr 29, 202427.5427.5427.5427.5427.03-
Apr 26, 202427.8427.8427.8427.8427.33-
Apr 25, 202427.2427.2427.2427.2426.74-
Apr 24, 202427.9827.9827.9827.9827.4658
Apr 23, 202427.7428.1627.7428.1627.6425
Apr 22, 202426.7426.7426.7426.7426.25-
Apr 19, 202425.7225.7225.7225.7225.25-
Apr 18, 202424.5424.5424.5424.5424.09-
Apr 17, 202424.3424.3424.3424.3423.89-
Apr 16, 202424.7024.7024.7024.7024.25-
Apr 15, 202425.3225.3225.3225.3224.85-
Apr 12, 202425.2425.2425.2425.2424.78-
Apr 11, 202425.4025.4025.4025.4024.93-
Apr 10, 202426.2826.2826.2826.2825.80-
Apr 9, 202426.6626.6626.6626.6626.17-
Apr 8, 202426.9026.9026.9026.9026.40-
Apr 5, 202426.8426.8426.8426.8426.35-
Apr 4, 202427.0827.0827.0827.0826.58-
Apr 3, 202427.1827.1827.1827.1826.68-
Apr 2, 202427.2827.2827.2827.2826.78-
Mar 28, 202426.7826.7826.7826.7826.29-
Mar 27, 202426.9226.9226.9226.9226.42-
Mar 26, 202426.4426.4426.4426.4425.95-
Mar 25, 202426.7226.7226.7226.7226.23-
Mar 22, 202425.7825.7825.7825.7825.31-
Mar 21, 202426.8226.8226.8226.8226.33-
Mar 20, 202426.2026.2026.2026.2025.72-
Mar 19, 202426.6626.6626.6626.6626.17-
Mar 18, 202426.8626.8626.8626.8626.37-
Mar 15, 202427.4227.4227.4227.4226.91-
Mar 14, 202427.5427.5427.5427.5427.03-
Mar 13, 202428.1228.1228.1228.1227.60-
Mar 12, 202427.4627.4627.4627.4626.95-