TipRanks
Go Ultimate55% OFF

Morgan Sindall (0KN) Historical Prices

DE:0KN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.6048.6048.6048.6048.60+1.25%00.00
Oct 29, 202648.0048.0048.0048.0048.00-0.83%00.00
Oct 28, 202648.4048.4048.4048.4048.40+2.11%00.00
Oct 27, 202647.4047.4047.4047.4047.40+0.85%00.00
Oct 26, 202647.0047.0047.0047.0047.00+1.73%00.00
Oct 23, 202646.2046.2046.2046.2046.20-1.70%00.00
Oct 22, 202647.0047.0047.0047.0047.00+0.43%281.53
Oct 21, 202646.8046.8046.8046.8046.80+0.43%00.00
Oct 20, 202646.6046.6046.6046.6046.60-0.43%00.00
Oct 19, 202646.8046.8046.8046.8046.80-2.09%00.00
Oct 16, 202646.2047.8046.2047.8047.80+5.75%40.22
Oct 15, 202645.2045.2045.2045.2045.20-3.83%00.00
Oct 14, 202647.0047.0047.0047.0047.00-1.67%25017.56
Oct 13, 202648.6048.6047.8047.8047.80-3.63%23021.72
Oct 12, 202648.4049.6048.4049.6049.60+3.77%424.23
Oct 09, 202647.8047.8047.8047.8047.80-2.45%00.00
Oct 08, 202648.2049.0048.2049.0049.00-0.41%505.48
Oct 07, 202649.2049.2049.2049.2049.20-1.60%00.00
Oct 06, 202649.2050.0049.2050.0050.00+0.40%364.21
Oct 05, 202649.8049.8049.8049.8049.80+1.22%00.00
Oct 02, 202649.2049.2049.2049.2049.20-2.57%00.00
Oct 01, 202650.5050.5050.5050.5050.50+1.29%00.00
Sep 30, 202650.5050.5050.5050.5049.86+0.00%00.00
Sep 29, 202650.5050.5050.5050.5049.86-0.98%00.00
Sep 28, 202649.0051.0049.0051.0050.35+4.08%20.23
Sep 25, 202649.0049.0049.0049.0048.37+0.82%00.00
Sep 24, 202648.6048.6048.6048.6047.98-1.62%00.00
Sep 23, 202649.4049.4049.4049.4048.77-1.20%00.00
Sep 22, 202648.4050.0048.4050.0049.36+0.00%10012.96
Sep 21, 202647.8050.0047.8050.0049.36+5.49%28387.83
Sep 18, 202647.4047.4047.4047.4046.79+0.42%00.00
Sep 17, 202647.2047.2047.2047.2046.60+4.43%00.00
Sep 16, 202645.2045.2045.2045.2044.62-2.16%00.00
Sep 15, 202646.2046.2046.2046.2045.61+2.21%00.00
Sep 14, 202645.2045.2045.2045.2044.62+0.00%00.00
Sep 11, 202645.2045.2045.2045.2044.62-2.16%00.00
Sep 10, 202646.2046.2046.2046.2045.61-2.53%00.00
Sep 09, 202647.4047.4047.4047.4046.79-1.66%00.00
Sep 08, 202648.2048.2048.2048.2047.58-0.41%00.00
Sep 07, 202648.4048.4048.4048.4047.78+1.25%00.00
Sep 04, 202647.8047.8047.8047.8047.19+0.00%00.00
Sep 03, 202647.8047.8047.8047.8047.19-1.24%00.00
Sep 02, 202648.4048.4048.4048.4047.78-0.82%00.00
Sep 01, 202648.8048.8048.8048.8048.18+0.41%00.00
Aug 31, 202648.6048.6048.6048.6047.98+0.83%00.00
Aug 28, 202648.2048.2048.2048.2047.58-3.21%00.00
Aug 27, 202649.8049.8049.8049.8049.16+0.40%00.00
Aug 26, 202649.6049.6049.6049.6048.97-0.40%00.00
Aug 25, 202649.8049.8049.8049.8049.16+2.05%00.00
Aug 24, 202648.8048.8048.8048.8048.18+1.24%00.00