Frankfurt - Delayed Quote EUR
Ferguson Enterpris.Inc. R (UH3.F)
147.00
+6.00
+(4.26%)
At close: April 25 at 3:49:30 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - |
| Apr 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Apr 23, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Apr 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Apr 16, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Apr 15, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| Apr 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Apr 11, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Apr 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Apr 7, 2025 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | - |
| Apr 4, 2025 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Apr 2, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - |
| Apr 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Mar 31, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Mar 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Mar 27, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 26, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 25, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | - |
| Mar 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Mar 21, 2025 | 0.730317 Dividend | |||||
| Mar 21, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 20, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.17 | - |
| Mar 19, 2025 | 146.00 | 150.00 | 146.00 | 150.00 | 149.16 | - |
| Mar 18, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.18 | - |
| Mar 17, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 145.18 | - |
| Mar 14, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.21 | - |
| Mar 13, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.21 | - |
| Mar 12, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.20 | - |
| Mar 11, 2025 | 150.00 | 150.00 | 139.00 | 142.00 | 141.20 | 500 |
| Mar 10, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 155.13 | 240 |
| Mar 7, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.15 | - |
| Mar 6, 2025 | 156.00 | 156.00 | 152.00 | 152.00 | 151.15 | 74 |
| Mar 5, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.13 | - |
| Mar 4, 2025 | 163.00 | 163.00 | 161.00 | 161.00 | 160.10 | 150 |
| Mar 3, 2025 | 168.00 | 172.00 | 166.00 | 166.00 | 165.07 | 211 |
| Feb 28, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | 169.05 | 80 |
| Feb 27, 2025 | 166.00 | 172.00 | 166.00 | 172.00 | 171.04 | 15 |
| Feb 26, 2025 | 164.00 | 174.00 | 164.00 | 170.00 | 169.05 | 303 |
| Feb 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.09 | - |
| Feb 24, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | 113 |
| Feb 21, 2025 | 169.00 | 174.00 | 169.00 | 174.00 | 173.02 | 63 |
| Feb 20, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.04 | - |
| Feb 19, 2025 | 175.00 | 180.00 | 175.00 | 177.00 | 176.01 | 250 |
| Feb 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.02 | - |
| Feb 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.04 | - |
| Feb 14, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.03 | - |
| Feb 13, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.04 | - |
| Feb 12, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.02 | - |
| Feb 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.03 | - |
| Feb 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.05 | - |
| Feb 7, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.03 | - |
| Feb 6, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.02 | - |
| Feb 5, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.04 | - |
| Feb 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.01 | - |
| Feb 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.02 | - |
| Jan 31, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.04 | - |
| Jan 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.05 | - |
| Jan 29, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.03 | - |
| Jan 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.02 | - |
| Jan 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.05 | - |
| Jan 24, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 171.04 | 135 |
| Jan 23, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.01 | - |
| Jan 22, 2025 | 173.00 | 177.00 | 173.00 | 177.00 | 176.01 | 14 |
| Jan 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.05 | - |
| Jan 20, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.05 | - |
| Jan 17, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.05 | - |
| Jan 16, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.06 | - |
| Jan 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.05 | - |
| Jan 14, 2025 | 164.00 | 172.00 | 164.00 | 172.00 | 171.04 | 110 |
| Jan 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.08 | 11 |
| Jan 10, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | - |
| Jan 9, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.09 | - |
| Jan 8, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.06 | - |
| Jan 7, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 163.08 | 140 |
| Jan 6, 2025 | 166.00 | 172.00 | 166.00 | 172.00 | 171.04 | 100 |
| Jan 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.07 | - |
| Jan 2, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 167.06 | 100 |
| Dec 30, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.07 | 25 |
| Dec 27, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.06 | - |
| Dec 23, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.06 | - |
| Dec 20, 2024 | 0.730317 Dividend | |||||
| Dec 20, 2024 | 166.00 | 168.00 | 166.00 | 168.00 | 167.06 | 25 |
| Dec 19, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.20 | 55 |
| Dec 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.19 | 50 |
| Dec 17, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.19 | - |
| Dec 16, 2024 | 172.00 | 176.00 | 172.00 | 176.00 | 174.17 | 20 |
| Dec 13, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.13 | - |
| Dec 12, 2024 | 181.00 | 184.00 | 181.00 | 184.00 | 182.09 | - |
| Dec 11, 2024 | 183.00 | 188.00 | 183.00 | 188.00 | 186.05 | 10 |
| Dec 10, 2024 | 202.00 | 202.00 | 187.00 | 189.00 | 187.04 | 11 |
| Dec 9, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 199.90 | - |
| Dec 6, 2024 | 202.00 | 206.00 | 202.00 | 206.00 | 203.86 | 30 |
| Dec 5, 2024 | 210.00 | 210.00 | 202.00 | 210.00 | 207.82 | 80 |
| Dec 4, 2024 | 206.00 | 214.00 | 206.00 | 214.00 | 211.78 | 75 |
| Dec 3, 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 199.90 | 45 |
| Dec 2, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.93 | 20 |
| Nov 29, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.93 | - |
| Nov 28, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.93 | - |
| Nov 27, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.92 | - |
| Nov 26, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.88 | - |
| Nov 25, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 194.96 | - |
| Nov 22, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.98 | - |
| Nov 21, 2024 | 190.00 | 191.00 | 190.00 | 191.00 | 189.02 | - |
| Nov 20, 2024 | 187.00 | 189.00 | 187.00 | 189.00 | 187.04 | 70 |
| Nov 19, 2024 | 187.00 | 189.00 | 187.00 | 189.00 | 187.04 | - |
| Nov 18, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.06 | - |
| Nov 15, 2024 | 189.00 | 189.00 | 187.00 | 187.00 | 185.06 | - |
| Nov 14, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.02 | - |
| Nov 13, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 190.01 | - |
| Nov 12, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 191.99 | - |
| Nov 11, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.02 | - |
| Nov 8, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.00 | - |
| Nov 7, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.00 | - |
| Nov 6, 2024 | 185.00 | 193.00 | 185.00 | 193.00 | 191.00 | - |
| Nov 5, 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 178.13 | - |
| Nov 4, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.14 | - |
| Nov 1, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 175.16 | - |
| Oct 31, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.14 | - |
| Oct 30, 2024 | 178.00 | 180.00 | 178.00 | 179.00 | 177.14 | - |
| Oct 29, 2024 | 179.00 | 180.00 | 178.00 | 178.00 | 176.15 | - |
| Oct 28, 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 178.13 | - |
| Oct 25, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.13 | - |
| Oct 24, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.14 | - |
| Oct 23, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.14 | - |
| Oct 22, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.12 | - |
| Oct 21, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 184.07 | - |
| Oct 18, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.06 | 62 |
| Oct 17, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.10 | - |
| Oct 16, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.12 | - |
| Oct 15, 2024 | 180.00 | 185.00 | 180.00 | 184.00 | 182.09 | 200 |
| Oct 14, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.14 | - |
| Oct 11, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.15 | - |
| Oct 10, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.15 | - |
| Oct 9, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.19 | - |
| Oct 8, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.18 | - |
| Oct 7, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.18 | - |
| Oct 4, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.20 | 18 |
| Oct 3, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 175.16 | - |
| Oct 2, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.14 | - |
| Oct 1, 2024 | 177.00 | 177.00 | 175.00 | 175.00 | 173.18 | 393 |
| Sep 30, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.13 | - |
| Sep 27, 2024 | 0.695121 Dividend | |||||
| Sep 27, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.13 | 100 |
| Sep 26, 2024 | 178.00 | 181.00 | 178.00 | 181.00 | 178.34 | - |
| Sep 25, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.37 | - |
| Sep 24, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.37 | - |
| Sep 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 172.43 | - |
| Aug 1, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 196.27 | - |
| Jul 31, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 196.27 | - |
| Jul 30, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 195.78 | - |
| Jul 29, 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 194.94 | - |
| Jul 26, 2024 | 193.05 | 201.20 | 193.05 | 201.20 | 198.24 | 21 |
| Jul 25, 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 189.03 | - |
| Jul 24, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 189.82 | - |
| Jul 23, 2024 | 189.60 | 193.30 | 189.60 | 193.30 | 190.46 | 52 |
| Jul 22, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 185.34 | - |
| Jul 19, 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 188.39 | - |
| Jul 18, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 188.19 | - |
| Jul 17, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 191.35 | - |
| Jul 16, 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 183.56 | - |
| Jul 15, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 181.10 | - |
| Jul 12, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 176.47 | - |
| Jul 11, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 170.90 | - |
| Jul 10, 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 169.13 | - |
| Jul 9, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 171.25 | - |
| Jul 8, 2024 | 172.95 | 176.05 | 172.95 | 176.05 | 173.46 | 50 |
| Jul 5, 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 170.01 | - |
| Jul 4, 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 171.84 | - |
| Jul 3, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 171.49 | - |
| Jul 2, 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 172.08 | - |
| Jul 1, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 174.60 | - |
| Jun 28, 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 174.74 | - |
| Jun 27, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 173.81 | - |
| Jun 26, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 173.31 | - |
| Jun 25, 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 178.49 | - |
| Jun 24, 2024 | 179.55 | 184.70 | 179.55 | 184.70 | 181.99 | 19 |
| Jun 21, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 179.08 | - |
| Jun 20, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 182.18 | - |
| Jun 19, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 182.43 | - |
| Jun 18, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 182.23 | - |
| Jun 17, 2024 | 185.25 | 188.25 | 185.25 | 188.25 | 185.48 | 27 |
| Jun 14, 2024 | 0.695121 Dividend | |||||
| Jun 14, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 187.70 | - |
| Jun 13, 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 186.48 | - |
| Jun 12, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 181.52 | - |
| Jun 11, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 179.17 | - |
| Jun 10, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 180.05 | - |
| Jun 7, 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 179.12 | - |
| Jun 6, 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 179.61 | - |
| Jun 5, 2024 | 180.30 | 181.15 | 180.30 | 181.15 | 177.75 | 10 |
| Jun 4, 2024 | 182.20 | 182.20 | 179.60 | 179.60 | 176.22 | 7 |
| Jun 3, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 183.63 | - |
| May 31, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 183.88 | - |
| May 30, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 181.92 | - |
| May 29, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 183.88 | - |
| May 28, 2024 | 186.90 | 190.45 | 186.90 | 190.45 | 186.87 | 80 |
| May 27, 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 186.28 | - |
| May 24, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 186.23 | - |
| May 23, 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 188.74 | - |
| May 22, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 189.03 | - |
| May 21, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 189.32 | - |
| May 20, 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 188.29 | - |
| May 17, 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 190.45 | - |
| May 16, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 196.24 | - |
| May 15, 2024 | 199.25 | 203.40 | 199.25 | 203.40 | 199.58 | 5 |
| May 14, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 199.18 | - |
| May 13, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.17 | - |
| May 10, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 199.77 | - |
| May 9, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 197.71 | - |
| May 8, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 197.61 | - |
| May 7, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 196.34 | - |
| May 6, 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 195.51 | - |
| May 3, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 193.59 | - |
| May 2, 2024 | 195.40 | 199.25 | 195.40 | 199.25 | 195.51 | 80 |
| Apr 30, 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 193.98 | - |
| Apr 29, 2024 | 198.30 | 201.80 | 198.30 | 201.80 | 198.01 | 20 |
| Apr 26, 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 192.07 | - |
| Apr 25, 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 190.40 | - |