Stuttgart - Delayed Quote EUR

Animalcare Group plc (WQ7.SG)

3.1000
+0.1000
+(3.33%)
As of 9:17:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20253.16003.16003.10003.10003.1000-
May 29, 20253.06003.06003.00003.00003.0000-
May 28, 20253.00003.00002.94002.98002.9800-
May 27, 20252.92002.96002.90002.94002.9400-
May 26, 20252.92002.92002.92002.92002.9200-
May 23, 20252.90002.90002.84002.84002.8400-
May 22, 20252.90002.90002.84002.84002.8400-
May 21, 20252.90002.90002.84002.84002.8400-
May 20, 20252.86002.86002.80002.80002.8000-
May 19, 20252.80002.80002.80002.80002.8000-
May 16, 20252.80002.80002.74002.74002.7400-
May 15, 20252.78002.78002.72002.74002.7400-
May 14, 20252.80002.80002.74002.74002.7400-
May 13, 20252.80002.80002.74002.74002.7400-
May 12, 20252.76002.78002.76002.78002.7800-
May 9, 20252.72002.72002.70002.70002.7000-
May 8, 20252.72002.72002.66002.68002.6800-
May 7, 20252.64002.66002.60002.66002.6600-
May 6, 20252.64002.64002.60002.60002.6000-
May 5, 20252.64002.64002.64002.64002.6400-
May 2, 20252.66002.66002.58002.60002.6000-
Apr 30, 20252.68002.68002.58002.58002.5800-
Apr 29, 20252.70002.70002.62002.62002.6200-
Apr 28, 20252.68002.68002.64002.64002.6400-
Apr 25, 20252.62002.62002.62002.62002.6200-
Apr 24, 20252.62002.62002.62002.62002.6200-
Apr 23, 20252.54002.54002.54002.54002.5400-
Apr 22, 20252.52002.54002.48002.48002.4800-
Apr 17, 20252.48002.48002.44002.44002.4400-
Apr 16, 20252.48002.48002.42002.42002.4200-
Apr 15, 20252.38002.38002.32002.34002.3400-
Apr 14, 20252.34002.34002.30002.32002.3200-
Apr 11, 20252.36002.36002.30002.30002.3000-
Apr 10, 20252.36002.36002.30002.30002.3000-
Apr 9, 20252.32002.32002.24002.28002.2800-
Apr 8, 20252.32002.32002.28002.30002.3000-
Apr 7, 20252.42002.42002.22002.28002.2800-
Apr 4, 20252.44002.44002.38002.38002.3800-
Apr 3, 20252.48002.48002.38002.38002.3800-
Apr 2, 20252.48002.48002.44002.44002.4400-
Apr 1, 20252.48002.48002.42002.42002.4200-
Mar 31, 20252.54002.54002.44002.44002.4400-
Mar 28, 20252.54002.54002.48002.48002.4800-
Mar 27, 20252.54002.54002.48002.48002.4800-
Mar 26, 20252.54002.54002.48002.48002.4800-
Mar 25, 20252.54002.54002.48002.48002.4800-
Mar 24, 20252.52002.52002.48002.48002.4800-
Mar 21, 20252.52002.52002.48002.48002.4800-
Mar 20, 20252.52002.52002.48002.48002.4800-
Mar 19, 20252.52002.52002.46002.46002.4600-
Mar 18, 20252.54002.54002.46002.46002.4600-
Mar 17, 20252.54002.54002.48002.48002.4800-
Mar 14, 20252.54002.54002.48002.48002.4800-
Mar 13, 20252.56002.56002.52002.52002.5200-
Mar 12, 20252.56002.56002.50002.50002.5000-
Mar 11, 20252.56002.56002.50002.50002.5000-
Mar 10, 20252.56002.56002.52002.52002.5200-
Mar 7, 20252.56002.56002.50002.50002.5000-
Mar 6, 20252.58002.58002.52002.52002.5200-
Mar 5, 20252.64002.64002.52002.52002.5200-
Mar 4, 20252.66002.66002.60002.60002.6000-
Mar 3, 20252.66002.66002.60002.60002.6000-
Feb 28, 20252.66002.66002.60002.60002.6000-
Feb 27, 20252.66002.66002.60002.60002.6000-
Feb 26, 20252.64002.64002.58002.60002.6000-
Feb 25, 20252.64002.64002.60002.60002.6000-
Feb 24, 20252.66002.66002.58002.58002.5800-
Feb 21, 20252.72002.72002.62002.62002.6200-
Feb 20, 20252.82002.82002.70002.70002.7000-
Feb 19, 20252.82002.82002.76002.76002.7600-
Feb 18, 20252.80002.80002.74002.76002.7600-
Feb 17, 20252.80002.80002.74002.74002.7400-
Feb 14, 20252.80002.80002.74002.74002.7400-
Feb 13, 20252.80002.80002.74002.74002.7400-
Feb 12, 20252.80002.80002.74002.74002.7400-
Feb 11, 20252.80002.80002.74002.74002.7400-
Feb 10, 20252.70002.74002.66002.74002.7400-
Feb 7, 20252.70002.70002.64002.64002.6400-
Feb 6, 20252.74002.74002.64002.64002.6400-
Feb 5, 20252.70002.70002.66002.68002.6800-
Feb 4, 20252.72002.72002.66002.66002.6600-
Feb 3, 20252.70002.70002.66002.66002.6600-
Jan 31, 20252.70002.70002.64002.64002.6400-
Jan 30, 20252.78002.78002.68002.68002.6800-
Jan 29, 20252.86002.86002.72002.72002.7200-
Jan 28, 20252.84002.84002.78002.78002.7800-
Jan 27, 20252.84002.84002.78002.78002.7800-
Jan 24, 20252.84002.84002.84002.84002.8400-
Jan 23, 20252.72002.76002.72002.76002.7600-
Jan 22, 20252.72002.72002.66002.66002.6600-
Jan 21, 20252.72002.72002.66002.66002.6600-
Jan 20, 20252.72002.72002.66002.66002.6600-
Jan 17, 20252.72002.72002.66002.66002.6600-
Jan 16, 20252.72002.72002.64002.66002.6600-
Jan 15, 20252.72002.72002.66002.66002.6600-
Jan 14, 20252.76002.76002.66002.66002.6600-
Jan 13, 20252.82002.82002.72002.72002.7200-
Jan 10, 20252.82002.82002.76002.78002.7800-
Jan 9, 20252.82002.82002.76002.78002.7800-
Jan 8, 20252.86002.86002.78002.78002.7800-
Jan 7, 20252.86002.86002.80002.80002.8000-
Jan 6, 20252.84002.84002.84002.84002.8400-
Jan 3, 20252.82002.82002.82002.82002.8200-
Jan 2, 20252.82002.82002.82002.82002.8200-
Dec 30, 20242.82002.82002.76002.76002.7600-
Dec 27, 20242.70002.70002.70002.70002.7000-
Dec 23, 20242.74002.74002.68002.68002.6800-
Dec 20, 20242.78002.78002.68002.68002.6800-
Dec 19, 20242.80002.80002.72002.72002.7200-
Dec 18, 20242.82002.82002.76002.76002.7600-
Dec 17, 20242.82002.82002.76002.76002.7600-
Dec 16, 20242.80002.80002.74002.76002.7600-
Dec 13, 20242.86002.86002.74002.74002.7400-
Dec 12, 20242.86002.86002.80002.82002.8200-
Dec 11, 20242.86002.86002.80002.80002.8000-
Dec 10, 20242.84002.84002.78002.78002.7800-
Dec 9, 20242.86002.86002.78002.78002.7800-
Dec 6, 20242.86002.86002.80002.80002.8000-
Dec 5, 20242.86002.88002.80002.80002.8000-
Dec 4, 20243.06003.22003.06003.22003.2200760
Dec 3, 20242.84003.10002.84003.10003.1000-
Dec 2, 20242.84002.86002.84002.86002.8600-
Nov 29, 20242.82002.84002.82002.84002.8400-
Nov 28, 20243.12003.12002.84002.84002.8400-
Nov 27, 20243.12003.12003.12003.12003.1200-
Nov 26, 20243.10003.10003.10003.10003.1000-
Nov 25, 20243.12003.12003.12003.12003.1200-
Nov 22, 20243.12003.12003.12003.12003.1200-
Nov 21, 20243.00003.12003.00003.12003.1200-
Nov 20, 20242.76002.90002.76002.90002.9000-
Nov 19, 20242.72002.76002.72002.76002.7600-
Nov 18, 20242.72002.74002.72002.72002.7200-
Nov 15, 20242.74002.74002.74002.74002.7400-
Nov 14, 20242.68002.68002.68002.68002.6800-
Nov 13, 20242.68002.70002.68002.68002.6800-
Nov 12, 20242.70002.72002.70002.70002.7000-
Nov 11, 20242.70002.72002.70002.72002.7200-
Nov 8, 20242.68002.70002.68002.70002.7000-
Nov 7, 20242.68002.70002.68002.70002.7000-
Nov 6, 20242.74002.76002.70002.70002.7000-
Nov 5, 20242.74002.74002.74002.74002.7400-
Nov 4, 20242.74002.74002.74002.74002.7400-
Nov 1, 20242.64002.76002.64002.76002.7600-
Oct 31, 20242.66002.68002.66002.66002.6600-
Oct 30, 20242.64002.70002.64002.70002.7000-
Oct 29, 20242.64002.66002.64002.66002.6600-
Oct 28, 20242.62002.62002.62002.62002.6200-
Oct 25, 20242.60002.62002.60002.62002.6200-
Oct 24, 20242.60002.62002.60002.62002.6200-
Oct 23, 20242.70002.70002.60002.60002.6000-
Oct 22, 20242.70002.72002.64002.64002.6400400
Oct 21, 20242.72002.74002.72002.72002.7200-
Oct 18, 20242.74002.74002.74002.74002.7400-
Oct 17, 2024 0.023773 Dividend
Oct 17, 20242.74002.74002.74002.74002.7400-
Oct 16, 20242.74002.76002.74002.76002.7400-
Oct 15, 20242.74002.76002.74002.76002.7400-
Oct 14, 20242.74002.76002.74002.76002.7400-
Oct 11, 20242.74002.76002.74002.76002.7400-
Oct 10, 20242.74002.76002.74002.76002.7400-
Oct 9, 20242.74002.76002.74002.76002.7400-
Oct 8, 20242.74002.76002.74002.76002.7400-
Oct 7, 20242.68002.74002.68002.74002.7201-
Oct 4, 20242.66002.68002.66002.68002.6606-
Oct 3, 20242.70002.70002.66002.66002.6407-
Oct 2, 20242.70002.72002.70002.72002.7003-
Oct 1, 20242.70002.72002.70002.72002.7003-
Sep 30, 20242.70002.72002.70002.72002.7003-
Sep 27, 20242.74002.76002.70002.70002.6804-
Sep 26, 20242.74002.76002.74002.76002.7400-
Sep 25, 20242.80002.98002.80002.98002.9584670
Sep 24, 20242.80002.84002.80002.82002.7996-
Sep 23, 20242.78002.80002.78002.80002.7797-
Sep 20, 20242.78002.80002.78002.78002.7599-
Sep 19, 20242.78002.78002.78002.78002.7599-
Sep 18, 20242.76002.78002.76002.78002.7599-
Sep 17, 20242.76002.78002.76002.78002.7599-
Sep 16, 20242.76002.78002.76002.76002.7400-
Sep 13, 20242.76002.78002.76002.78002.7599-
Sep 12, 20242.76002.78002.76002.78002.7599-
Sep 11, 20242.88002.88002.84002.84002.8194-
Sep 10, 20242.90002.92002.90002.90002.8790-
Sep 9, 20242.94002.96002.92002.92002.8988-
Sep 6, 20243.00003.02002.96002.96002.9386-
Sep 5, 20243.00003.02003.00003.02002.9981-
Sep 4, 20243.06003.06003.02003.02002.9981-
Sep 3, 20243.06003.08003.06003.08003.0577-
Sep 2, 20243.10003.10003.08003.08003.0577-
Aug 30, 20243.12003.14003.10003.10003.0775-
Aug 29, 20243.12003.14003.12003.14003.1172-
Aug 28, 20243.12003.14003.12003.12003.0974-
Aug 27, 20243.10003.12003.10003.12003.0974-
Aug 26, 20243.10003.10003.10003.10003.0775-
Aug 23, 20243.10003.12003.10003.10003.0775-
Aug 22, 20243.08003.10003.08003.10003.0775-
Aug 21, 20243.08003.10003.08003.10003.0775-
Aug 20, 20243.08003.10003.08003.10003.0775-
Aug 19, 20243.08003.10003.08003.10003.0775-
Aug 16, 20243.08003.10003.08003.10003.0775-
Aug 15, 20243.06003.06003.06003.06003.0378-
Aug 14, 20243.06003.06003.06003.06003.0378-
Aug 13, 20243.06003.06003.06003.06003.0378-
Aug 12, 20243.06003.08003.06003.08003.0577-
Aug 9, 20243.06003.06003.06003.06003.0378-
Aug 8, 20243.04003.04003.04003.04003.0180-
Aug 7, 20243.06003.06003.06003.06003.0378-
Aug 6, 20243.10003.10003.10003.10003.0775-
Aug 5, 20243.08003.08003.08003.08003.0577-
Aug 2, 20243.14003.14003.14003.14003.1172-
Aug 1, 20243.20003.22003.20003.22003.1967-
Jul 31, 20243.22003.22003.22003.22003.1967-
Jul 30, 20243.12003.12003.12003.12003.0974-
Jul 29, 20243.10003.10003.10003.10003.0775-
Jul 26, 20243.10003.10003.10003.10003.0775-
Jul 25, 20243.00003.10003.00003.10003.0775-
Jul 24, 20243.12003.12003.02003.02002.9981-
Jul 23, 20242.74003.38002.74003.14003.1172400
Jul 22, 20242.74002.76002.74002.76002.7400-
Jul 19, 20242.70002.76002.70002.76002.7400-
Jul 18, 20242.68002.70002.68002.70002.6804-
Jul 17, 20242.68002.70002.68002.70002.6804-
Jul 16, 20242.68002.70002.68002.70002.6804-
Jul 15, 20242.68002.70002.68002.70002.6804-
Jul 12, 20242.68002.70002.68002.70002.6804-
Jul 11, 20242.66002.70002.66002.70002.6804-
Jul 10, 20242.64002.66002.64002.66002.6407-
Jul 9, 20242.64002.66002.64002.66002.6407-
Jul 8, 20242.64002.66002.64002.66002.6407-
Jul 5, 20242.64002.66002.64002.66002.6407-
Jul 4, 20242.64002.66002.64002.66002.6407-
Jul 3, 20242.64002.66002.64002.66002.6407-
Jul 2, 20242.62002.64002.62002.64002.6209-
Jul 1, 20242.62002.64002.62002.64002.6209-
Jun 28, 20242.64002.66002.64002.66002.6407-
Jun 27, 20242.64002.66002.64002.66002.6407-
Jun 26, 20242.64002.66002.64002.66002.6407-
Jun 25, 20242.66002.68002.66002.66002.6407-
Jun 24, 20242.66002.68002.66002.68002.6606-
Jun 21, 20242.70002.72002.70002.72002.7003-
Jun 20, 2024 0.0356595 Dividend
Jun 20, 20242.76002.76002.72002.72002.7003-
Jun 19, 20242.76002.78002.76002.78002.7301-
Jun 18, 20242.76002.78002.76002.78002.7301-
Jun 17, 20242.78002.78002.78002.78002.7301-
Jun 14, 20242.80002.80002.80002.80002.7497-
Jun 13, 20242.78002.80002.78002.80002.7497-
Jun 12, 20242.78002.80002.78002.80002.7497-
Jun 11, 20242.78002.80002.78002.80002.7497-
Jun 10, 20242.78002.80002.78002.80002.7497-
Jun 7, 20242.76002.78002.76002.78002.7301-
Jun 6, 20242.76002.78002.76002.78002.7301-
Jun 5, 20242.72002.78002.72002.78002.7301-
Jun 4, 20242.72002.72002.72002.72002.6712-
Jun 3, 20242.72002.72002.72002.72002.6712-
May 31, 20242.72002.72002.72002.72002.6712-
May 30, 20242.72002.74002.72002.72002.6712-

Related Tickers

HIK.L Hikma Pharmaceuticals PLC
2,120.00
-0.47%
 
INDV Indivior PLC
12.41
+3.07%
 
AMRX Amneal Pharmaceuticals, Inc.
7.30
+1.25%
 
HCM HUTCHMED (China) Limited
13.86
+4.76%
 
HLN Haleon plc
11.33
+0.71%