La bourse ferme dans 5 h 7 min
CAC 40
7 920,31 -64,62 (-0,81 %) Euro Stoxx 50
4 899,97 -21,25 (-0,43 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 305,90 -5,10 (-0,22 %) Bitcoin EUR
53 946,10 +257,88 (+0,48 %)
Quilter PLC (2FQ0.SG)
Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 10:58AM CEST. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 avr. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | - |
| 29 avr. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 26 avr. 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | - |
| 25 avr. 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | - |
| 24 avr. 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | - |
| 23 avr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | - |
| 22 avr. 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | - |
| 19 avr. 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
| 18 avr. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | - |
| 18 avr. 2024 | 0.037 Dividende | |||||
| 17 avr. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1330 | - |
| 16 avr. 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1233 | - |
| 15 avr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1524 | - |
| 12 avr. 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1700 | 1,1330 | - |
| 11 avr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1524 | - |
| 10 avr. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1330 | - |
| 09 avr. 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1330 | - |
| 08 avr. 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1330 | - |
| 05 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1330 | - |
| 04 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1427 | - |
| 03 avr. 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,1621 | - |
| 02 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1814 | - |
| 28 mars 2024 | 1,1932 | 1,2254 | 1,1932 | 1,2254 | 1,1866 | - |
| 27 mars 2024 | 1,2004 | 1,2186 | 1,2004 | 1,2120 | 1,1737 | - |
| 26 mars 2024 | 1,2048 | 1,2156 | 1,2044 | 1,2156 | 1,1772 | - |
| 25 mars 2024 | 1,2052 | 1,2168 | 1,1992 | 1,2134 | 1,1750 | - |
| 22 mars 2024 | 1,2126 | 1,2168 | 1,2036 | 1,2156 | 1,1772 | - |
| 21 mars 2024 | 1,2006 | 1,2204 | 1,2006 | 1,2184 | 1,1799 | - |
| 20 mars 2024 | 1,1804 | 1,2106 | 1,1804 | 1,2106 | 1,1723 | - |
| 19 mars 2024 | 1,1670 | 1,1882 | 1,1670 | 1,1882 | 1,1506 | - |
| 18 mars 2024 | 1,1546 | 1,1780 | 1,1544 | 1,1718 | 1,1347 | - |
| 15 mars 2024 | 1,1458 | 1,1720 | 1,1458 | 1,1720 | 1,1349 | - |
| 14 mars 2024 | 1,1590 | 1,1702 | 1,1590 | 1,1594 | 1,1227 | - |
| 13 mars 2024 | 1,1798 | 1,1978 | 1,1748 | 1,1778 | 1,1406 | - |
| 12 mars 2024 | 1,1232 | 1,1540 | 1,1232 | 1,1540 | 1,1175 | - |
| 11 mars 2024 | 1,1310 | 1,1416 | 1,1304 | 1,1416 | 1,1055 | - |
| 08 mars 2024 | 1,1182 | 1,1210 | 1,1148 | 1,1210 | 1,0855 | - |
| 07 mars 2024 | 1,1812 | 1,1812 | 1,1206 | 1,1328 | 1,0970 | - |
| 06 mars 2024 | 1,1630 | 1,1806 | 1,1440 | 1,1764 | 1,1392 | - |
| 05 mars 2024 | 1,1618 | 1,1740 | 1,1618 | 1,1682 | 1,1313 | - |
| 04 mars 2024 | 1,2062 | 1,2062 | 1,1592 | 1,1646 | 1,1278 | - |
| 01 mars 2024 | 1,0994 | 1,1174 | 1,0992 | 1,1154 | 1,0801 | - |
| 29 févr. 2024 | 1,0800 | 1,1104 | 1,0800 | 1,1104 | 1,0753 | - |
| 28 févr. 2024 | 1,1032 | 1,1032 | 1,0820 | 1,0856 | 1,0513 | - |
| 27 févr. 2024 | 1,1010 | 1,1156 | 1,1008 | 1,1136 | 1,0784 | - |
| 26 févr. 2024 | 1,1498 | 1,1498 | 1,1128 | 1,1128 | 1,0776 | - |
| 23 févr. 2024 | 1,1574 | 1,1650 | 1,1554 | 1,1554 | 1,1189 | - |
| 22 févr. 2024 | 1,1750 | 1,1988 | 1,1664 | 1,1664 | 1,1295 | - |
| 21 févr. 2024 | 1,1640 | 1,1940 | 1,1640 | 1,1818 | 1,1444 | - |
| 20 févr. 2024 | 1,1790 | 1,1888 | 1,1722 | 1,1746 | 1,1375 | - |
| 19 févr. 2024 | 1,1748 | 1,1930 | 1,1748 | 1,1930 | 1,1553 | - |
| 16 févr. 2024 | 1,1582 | 1,1924 | 1,1582 | 1,1792 | 1,1419 | - |
| 15 févr. 2024 | 1,1634 | 1,1666 | 1,1628 | 1,1646 | 1,1278 | - |
| 14 févr. 2024 | 1,1608 | 1,1794 | 1,1604 | 1,1764 | 1,1392 | - |
| 13 févr. 2024 | 1,1824 | 1,2000 | 1,1814 | 1,1858 | 1,1483 | - |
| 12 févr. 2024 | 1,1670 | 1,1920 | 1,1670 | 1,1920 | 1,1543 | - |
| 09 févr. 2024 | 1,1736 | 1,1828 | 1,1736 | 1,1802 | 1,1429 | - |
| 08 févr. 2024 | 1,1622 | 1,1974 | 1,1622 | 1,1862 | 1,1487 | - |
| 07 févr. 2024 | 1,1750 | 1,1846 | 1,1750 | 1,1790 | 1,1417 | - |
| 06 févr. 2024 | 1,1502 | 1,1818 | 1,1502 | 1,1818 | 1,1444 | - |
| 05 févr. 2024 | 1,1678 | 1,1814 | 1,1674 | 1,1674 | 1,1305 | - |
| 02 févr. 2024 | 1,1692 | 1,1946 | 1,1692 | 1,1842 | 1,1468 | - |
| 01 févr. 2024 | 1,1910 | 1,1962 | 1,1814 | 1,1896 | 1,1520 | - |
| 31 janv. 2024 | 1,1838 | 1,1918 | 1,1800 | 1,1896 | 1,1520 | - |
| 30 janv. 2024 | 1,1714 | 1,2060 | 1,1712 | 1,1914 | 1,1537 | - |
| 29 janv. 2024 | 1,1924 | 1,2022 | 1,1752 | 1,1782 | 1,1409 | - |
| 26 janv. 2024 | 1,1758 | 1,2170 | 1,1758 | 1,2170 | 1,1785 | - |
| 25 janv. 2024 | 1,1572 | 1,1874 | 1,1572 | 1,1874 | 1,1498 | - |
| 24 janv. 2024 | 1,1222 | 1,1894 | 1,1222 | 1,1614 | 1,1247 | - |
| 23 janv. 2024 | 1,1280 | 1,1358 | 1,1168 | 1,1358 | 1,0999 | - |
| 22 janv. 2024 | 1,0914 | 1,1134 | 1,0914 | 1,1134 | 1,0782 | - |
| 19 janv. 2024 | 1,1264 | 1,1264 | 1,0978 | 1,0978 | 1,0631 | - |
| 18 janv. 2024 | 1,1310 | 1,1384 | 1,1296 | 1,1380 | 1,1020 | - |
| 17 janv. 2024 | 1,1488 | 1,1494 | 1,1246 | 1,1282 | 1,0925 | - |
| 16 janv. 2024 | 1,1418 | 1,1544 | 1,1418 | 1,1514 | 1,1150 | - |
| 15 janv. 2024 | 1,1410 | 1,1440 | 1,1402 | 1,1440 | 1,1078 | - |
| 12 janv. 2024 | 1,1630 | 1,1630 | 1,1224 | 1,1506 | 1,1142 | - |
| 11 janv. 2024 | 1,1806 | 1,2020 | 1,1806 | 1,1960 | 1,1582 | - |
| 10 janv. 2024 | 1,1760 | 1,1954 | 1,1760 | 1,1862 | 1,1487 | - |
| 09 janv. 2024 | 1,1592 | 1,1812 | 1,1592 | 1,1812 | 1,1438 | - |
| 08 janv. 2024 | 1,1410 | 1,1558 | 1,1398 | 1,1546 | 1,1181 | - |
| 05 janv. 2024 | 1,1486 | 1,1486 | 1,1486 | 1,1486 | 1,1123 | - |
| 04 janv. 2024 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | 1,1028 | - |
| 03 janv. 2024 | 1,1330 | 1,1438 | 1,1326 | 1,1362 | 1,1003 | - |
| 02 janv. 2024 | 1,1568 | 1,1600 | 1,1460 | 1,1554 | 1,1189 | - |
| 29 déc. 2023 | 1,1472 | 1,1696 | 1,1472 | 1,1696 | 1,1326 | - |
| 28 déc. 2023 | 1,1514 | 1,1514 | 1,1442 | 1,1442 | 1,1080 | - |
| 27 déc. 2023 | 1,1516 | 1,1568 | 1,1516 | 1,1568 | 1,1202 | - |
| 22 déc. 2023 | 1,1546 | 1,1634 | 1,1546 | 1,1634 | 1,1266 | - |
| 21 déc. 2023 | 1,1682 | 1,1686 | 1,1556 | 1,1620 | 1,1253 | - |
| 20 déc. 2023 | 1,1382 | 1,1750 | 1,1382 | 1,1750 | 1,1378 | - |
| 19 déc. 2023 | 1,1426 | 1,1582 | 1,1424 | 1,1448 | 1,1086 | - |
| 18 déc. 2023 | 1,1644 | 1,1760 | 1,1422 | 1,1432 | 1,1070 | - |
| 15 déc. 2023 | 1,1448 | 1,1798 | 1,1448 | 1,1778 | 1,1406 | - |
| 14 déc. 2023 | 1,0908 | 1,1480 | 1,0908 | 1,1432 | 1,1070 | - |
| 13 déc. 2023 | 1,0984 | 1,1020 | 1,0984 | 1,0988 | 1,0641 | - |
| 12 déc. 2023 | 1,1302 | 1,1338 | 1,1096 | 1,1142 | 1,0790 | - |
| 11 déc. 2023 | 1,1210 | 1,1478 | 1,1210 | 1,1478 | 1,1115 | - |
| 08 déc. 2023 | 1,1178 | 1,1444 | 1,1178 | 1,1384 | 1,1024 | - |
| *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...
