La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 266,88 +2 849,98 (+5,14 %)
Quilter PLC (2FQ0.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 08:04AM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 24 |
| 02 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 avr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 25 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 24 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23 avr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 19 avr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 18 avr. 2024 | 0.037 Dividende | |||||
| 17 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 16 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
| 15 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 12 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
| 11 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 10 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 09 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 08 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 05 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
| 04 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
| 03 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1614 | - |
| 02 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1807 | - |
| 28 mars 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1459 | - |
| 27 mars 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1536 | - |
| 26 mars 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
| 25 mars 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
| 22 mars 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1653 | - |
| 21 mars 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1536 | - |
| 20 mars 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
| 19 mars 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1198 | - |
| 18 mars 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1082 | - |
| 15 mars 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,0995 | - |
| 14 mars 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1120 | - |
| 13 mars 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
| 12 mars 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,0762 | - |
| 11 mars 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,0849 | - |
| 08 mars 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,0714 | - |
| 07 mars 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1343 | - |
| 06 mars 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 05 mars 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1091 | - |
| 04 mars 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1595 | - |
| 01 mars 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0530 | - |
| 29 févr. 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0336 | - |
| 28 févr. 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0569 | - |
| 27 févr. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0549 | - |
| 26 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
| 23 févr. 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
| 22 févr. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 21 févr. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1178 | - |
| 20 févr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1314 | - |
| 19 févr. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 16 févr. 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1111 | - |
| 15 févr. 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1169 | - |
| 14 févr. 2024 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1140 | - |
| 13 févr. 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1353 | - |
| 12 févr. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
| 09 févr. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1265 | - |
| 08 févr. 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 07 févr. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 06 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
| 05 févr. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
| 02 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 01 févr. 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1430 | - |
| 31 janv. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1362 | - |
| 30 janv. 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1246 | - |
| 29 janv. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1449 | - |
| 26 janv. 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1295 | - |
| 25 janv. 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
| 24 janv. 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,0753 | - |
| 23 janv. 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,0811 | - |
| 22 janv. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0453 | - |
| 19 janv. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,0801 | - |
| 18 janv. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0840 | - |
| 17 janv. 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1014 | - |
| 16 janv. 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0946 | - |
| 15 janv. 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 12 janv. 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 11 janv. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1343 | - |
| 10 janv. 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1285 | - |
| 09 janv. 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1120 | - |
| 08 janv. 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0946 | - |
| 05 janv. 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1014 | - |
| 04 janv. 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,0917 | - |
| 03 janv. 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,0869 | - |
| 02 janv. 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
| 29 déc. 2023 | 1,1370 | 1,1680 | 1,1370 | 1,1420 | 1,1053 | - |
| 28 déc. 2023 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1043 | - |
| 27 déc. 2023 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1053 | - |
| 22 déc. 2023 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1072 | - |
| 21 déc. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
| 20 déc. 2023 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,0907 | - |
| 19 déc. 2023 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,0956 | - |
| 18 déc. 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1178 | - |
| 15 déc. 2023 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,0975 | - |
| 14 déc. 2023 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | 1,0443 | - |
| 13 déc. 2023 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0520 | - |
| 12 déc. 2023 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,0849 | - |
| 11 déc. 2023 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,0733 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
