Berlin - Delayed Quote EUR

Senior PLC (1JD.BE)

1.9100
0.0000
(0.00%)
At close: May 14 at 7:27:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.00000.00000.00001.91001.9100-
May 13, 20251.87001.92001.87001.91001.9100-
May 12, 20251.82001.91001.82001.87001.8700-
May 9, 20251.80001.82001.80001.82001.8200-
May 8, 20251.77001.81001.77001.81001.8100-
May 7, 20251.75001.76001.73001.76001.7600-
May 6, 20251.73001.76001.69001.75001.7500-
May 5, 20251.72001.73001.72001.73001.7300-
May 2, 2025 0.019569661 Dividend
May 2, 20251.63001.73001.63001.73001.7300-
Apr 30, 20251.58001.64001.58001.64001.6235-
Apr 29, 20251.58001.58001.57001.58001.5641-
Apr 28, 20251.56001.59001.56001.58001.5641-
Apr 25, 20251.51001.58001.51001.56001.5443-
Apr 24, 20251.42001.52001.42001.51001.4948-
Apr 23, 20251.39001.44001.39001.42001.4057-
Apr 22, 20251.48001.48001.39001.39001.3760-
Apr 17, 20251.51001.51001.46001.48001.4651-
Apr 16, 20251.53001.53001.49001.51001.4948-
Apr 15, 20251.47001.54001.47001.54001.5245-
Apr 14, 20251.41001.47001.41001.47001.4552-
Apr 11, 20251.40001.41001.37001.41001.3958-
Apr 10, 20251.40001.49001.40001.40001.3859-
Apr 9, 20251.39001.39001.33001.35001.3364-
Apr 8, 20251.44001.45001.42001.42001.4057-
Apr 7, 20251.36001.45001.33001.41001.3958-
Apr 4, 20251.66001.66001.50001.50001.4849-
Apr 3, 20251.75001.75001.66001.67001.6532-
Apr 2, 20251.78001.78001.74001.75001.7324-
Apr 1, 20251.79001.80001.76001.77001.7522-
Mar 31, 20251.85001.85001.79001.79001.7720-
Mar 28, 20251.92001.92001.85001.85001.8314-
Mar 27, 20251.97001.97001.91001.92001.9007-
Mar 26, 20251.95001.97001.95001.97001.9502-
Mar 25, 20251.93001.95001.93001.95001.9304-
Mar 24, 20251.93001.96001.93001.93001.9106-
Mar 21, 20251.97001.97001.92001.93001.9106-
Mar 20, 20251.97001.98001.93001.97001.9502-
Mar 19, 20251.96001.98001.94001.97001.9502-
Mar 18, 20251.97002.00001.95001.96001.9403-
Mar 17, 20252.00002.00001.97001.97001.9502-
Mar 14, 20251.90002.00001.90002.00001.9799-
Mar 13, 20251.91001.91001.88001.90001.8809-
Mar 12, 20251.91001.93001.89001.90001.8809-
Mar 11, 20251.94001.95001.91001.91001.8908-
Mar 10, 20252.00002.02001.92001.94001.9205-
Mar 7, 20252.06002.06002.00002.00001.9799-
Mar 6, 20251.98002.08001.98002.06002.0393-
Mar 5, 20251.98002.02001.98001.98001.9601-
Mar 4, 20252.20002.20001.99001.99001.9700-
Mar 3, 20251.94002.14001.88002.14002.1185-
Feb 28, 20252.00002.02001.97001.97001.9502-
Feb 27, 20251.98002.00001.97002.00001.9799-
Feb 26, 20251.97001.98001.97001.98001.9601-
Feb 25, 20251.93001.98001.93001.97001.9502-
Feb 24, 20251.95001.96001.91001.93001.9106-
Feb 21, 20251.99002.00001.86001.96001.9403-
Feb 20, 20251.97002.00001.97001.99001.9700-
Feb 19, 20251.99001.99001.95001.97001.9502-
Feb 18, 20252.02002.04001.98001.99001.9700-
Feb 17, 20251.99002.04001.99002.02001.9997-
Feb 14, 20251.95001.99001.94001.99001.9700-
Feb 13, 20251.91001.95001.91001.95001.9304-
Feb 12, 20251.94001.96001.91001.91001.8908-
Feb 11, 20251.93001.94001.92001.94001.9205-
Feb 10, 20251.91001.94001.90001.93001.9106-
Feb 7, 20251.92001.92001.90001.91001.8908-
Feb 6, 20251.93001.94001.91001.93001.9106-
Feb 5, 20251.94001.94001.90001.92001.9007-
Feb 4, 20251.98001.98001.93001.94001.9205-
Feb 3, 20251.97001.99001.96001.99001.9700-
Jan 31, 20251.95001.99001.95001.99001.9700-
Jan 30, 20251.97001.98001.95001.95001.9304-
Jan 29, 20251.99002.00001.97001.97001.9502-
Jan 28, 20251.93002.00001.93001.99001.9700-
Jan 27, 20251.96001.96001.92001.93001.9106-
Jan 24, 20251.96001.96001.93001.95001.9304-
Jan 23, 20251.97001.97001.95001.96001.9403-
Jan 22, 20251.95001.97001.95001.97001.9502-
Jan 21, 20251.92001.95001.87001.95001.9304-
Jan 20, 20251.94001.94001.91001.92001.9007-
Jan 17, 20251.95001.96001.92001.94001.9205-
Jan 16, 20251.95001.96001.95001.96001.9403-
Jan 15, 20251.92001.96001.92001.95001.9304-
Jan 14, 20251.92001.94001.91001.92001.9007-
Jan 13, 20251.93001.94001.91001.92001.9007-
Jan 10, 20251.91001.94001.91001.93001.9106-
Jan 9, 20251.87001.91001.84001.91001.8908-
Jan 8, 20251.92001.96001.87001.87001.8512-
Jan 7, 20251.97001.97001.91001.92001.9007-
Jan 6, 20251.99001.99001.94001.97001.9502-
Jan 3, 20251.97002.00001.96001.99001.9700-
Jan 2, 20251.95001.98001.95001.97001.9502-
Dec 30, 20241.95001.98001.95001.96001.9403-
Dec 27, 20241.95001.98001.95001.95001.9304-
Dec 23, 20241.93001.95001.90001.95001.9304-
Dec 20, 20241.90001.94001.87001.94001.9205-
Dec 19, 20241.91001.91001.89001.91001.8908-
Dec 18, 20241.91001.93001.91001.91001.8908-
Dec 17, 20241.96001.96001.89001.92001.9007-
Dec 16, 20241.89001.97001.89001.96001.9403-
Dec 13, 20241.88001.91001.88001.89001.8710-
Dec 12, 20241.92001.92001.88001.88001.8611-
Dec 11, 20241.89001.93001.88001.93001.9106-
Dec 10, 20241.86001.89001.85001.89001.8710-
Dec 9, 20241.87001.89001.86001.87001.8512-
Dec 6, 20241.86001.87001.85001.87001.8512-
Dec 5, 20241.87001.87001.85001.86001.8413-
Dec 4, 20241.80001.87001.80001.87001.8512-
Dec 3, 20241.77001.80001.77001.80001.7819-
Dec 2, 20241.76001.79001.76001.77001.7522-
Nov 29, 20241.75001.76001.73001.76001.7423-
Nov 28, 20241.74001.75001.73001.75001.7324-
Nov 27, 20241.70001.74001.70001.74001.7225-
Nov 26, 20241.72001.73001.70001.70001.6829-
Nov 25, 20241.74001.76001.73001.73001.7126-
Nov 22, 20241.73001.75001.72001.74001.7225-
Nov 21, 20241.75001.76001.71001.73001.7126-
Nov 20, 20241.73001.75001.72001.75001.7324-
Nov 19, 20241.78001.78001.71001.73001.7126-
Nov 18, 20241.81001.81001.75001.78001.7621-
Nov 15, 20241.80001.82001.79001.81001.7918-
Nov 14, 20241.79001.81001.78001.80001.7819-
Nov 13, 20241.78001.82001.78001.79001.7720-
Nov 12, 20241.79001.80001.78001.78001.7621-
Nov 11, 20241.74001.80001.74001.80001.7819-
Nov 8, 20241.74001.74001.72001.74001.7225-
Nov 7, 20241.70001.74001.70001.74001.7225-
Nov 6, 20241.69001.71001.68001.70001.6829-
Nov 5, 20241.62001.68001.62001.67001.6532-
Nov 4, 20241.63001.63001.62001.62001.6037-
Nov 1, 20241.58001.64001.58001.63001.6136-
Oct 31, 20241.63001.63001.57001.58001.5641-
Oct 30, 20241.63001.66001.61001.63001.6136-
Oct 29, 20241.64001.66001.63001.64001.6235-
Oct 28, 20241.61001.65001.61001.65001.6334-
Oct 25, 20241.62001.62001.60001.61001.5938-
Oct 24, 20241.60001.63001.60001.62001.6037-
Oct 23, 20241.59001.61001.59001.61001.5938-
Oct 22, 20241.57001.59001.57001.59001.5740-
Oct 21, 20241.60001.61001.57001.57001.5542-
Oct 18, 20241.59001.62001.59001.60001.5839-
Oct 17, 2024 0.0088953 Dividend
Oct 17, 20241.63001.63001.59001.59001.5740-
Oct 16, 20241.63001.63001.62001.63001.6062-
Oct 15, 20241.62001.64001.62001.63001.6062-
Oct 14, 20241.61001.62001.60001.62001.5963-
Oct 11, 20241.58001.61001.58001.61001.5865-
Oct 10, 20241.58001.58001.57001.58001.5569-
Oct 9, 20241.54001.58001.54001.58001.5569-
Oct 8, 20241.67001.67001.48001.54001.5175-
Oct 7, 20241.80001.81001.76001.76001.7343-
Oct 4, 20241.76001.80001.75001.80001.7737-
Oct 3, 20241.81001.81001.76001.76001.7343-
Oct 2, 20241.82001.85001.78001.82001.7934-
Oct 1, 20241.85001.86001.82001.82001.7934-
Sep 30, 20241.85001.85001.82001.85001.8230-
Sep 27, 20241.83001.86001.83001.85001.8230-
Sep 26, 20241.80001.83001.78001.83001.8033-
Sep 25, 20241.84001.84001.80001.80001.7737-
Sep 24, 20241.83001.85001.82001.85001.8230-
Sep 23, 20241.85001.85001.82001.83001.8033-
Sep 20, 20241.84001.87001.82001.82001.7934-
Sep 19, 20241.81001.85001.81001.83001.8033-
Sep 18, 20241.82001.84001.81001.81001.7835-
Sep 17, 20241.90001.91001.82001.82001.7934-
Sep 16, 20241.94001.94001.89001.91001.8821-
Sep 13, 20241.97001.99001.94001.94001.9116-
Sep 12, 20241.97001.97001.93001.97001.9412-
Sep 11, 20241.92001.95001.92001.95001.9215-
Sep 10, 20241.91001.96001.91001.92001.8919-
Sep 9, 20241.93001.95001.92001.92001.8919-
Sep 6, 20241.95001.97001.93001.93001.9018-
Sep 5, 20241.94001.97001.94001.95001.9215-
Sep 4, 20241.93001.95001.91001.94001.9116-
Sep 3, 20241.95001.96001.91001.93001.9018-
Sep 2, 20241.97001.97001.95001.95001.9215-
Aug 30, 20242.02002.04001.97001.97001.9412-
Aug 29, 20242.02002.06002.02002.02001.9905-
Aug 28, 20242.00002.02002.00002.02001.9905-
Aug 27, 20241.99002.02001.99002.00001.9708-
Aug 26, 20241.99002.00001.99001.99001.9609-
Aug 23, 20241.98001.99001.96001.99001.9609-
Aug 22, 20241.98001.98001.96001.98001.9511-
Aug 21, 20241.95001.98001.94001.98001.9511-
Aug 20, 20242.00002.02001.95001.95001.9215-
Aug 19, 20241.99002.02001.98002.00001.9708-
Aug 16, 20242.00002.02001.99001.99001.9609-
Aug 15, 20241.95002.00001.95002.00001.9708-
Aug 14, 20241.95001.96001.93001.95001.9215-
Aug 13, 20241.93001.96001.93001.95001.9215-
Aug 12, 20241.91001.93001.91001.93001.9018-
Aug 9, 20241.86001.91001.86001.91001.8821-
Aug 8, 20241.81001.87001.81001.86001.8328-
Aug 7, 20241.77001.84001.75001.81001.7835-
Aug 6, 20241.73001.80001.73001.77001.7441-
Aug 5, 20241.86001.86001.67001.73001.7047-
Aug 2, 20241.93001.93001.85001.87001.8427-
Aug 1, 20241.95001.96001.92001.93001.9018-
Jul 31, 20241.95001.96001.95001.96001.9314-
Jul 30, 20241.93001.96001.91001.95001.9215-
Jul 29, 20241.95001.95001.93001.94001.9116-
Jul 26, 20241.90001.95001.90001.95001.9215-
Jul 25, 20241.94001.94001.89001.91001.8821-
Jul 24, 20241.97001.97001.94001.95001.9215-
Jul 23, 20241.95001.97001.94001.97001.9412-
Jul 22, 20241.93001.95001.93001.95001.9215-
Jul 19, 20241.95001.95001.90001.90001.8722-
Jul 18, 20241.97001.98001.95001.95001.9215-
Jul 17, 20241.97001.97001.94001.97001.9412-
Jul 16, 20241.99001.99001.95001.97001.9412-
Jul 15, 20242.00002.02001.98001.99001.9609-
Jul 12, 20242.00002.02002.00002.00001.9708-
Jul 11, 20241.99002.00001.98002.00001.9708-
Jul 10, 20241.94001.99001.94001.99001.9609-
Jul 9, 20241.97001.97001.93001.95001.9215-
Jul 8, 20241.97001.97001.95001.97001.9412-
Jul 5, 20241.95001.98001.94001.97001.9412-
Jul 4, 20241.95001.97001.94001.96001.9314-
Jul 3, 20241.93001.95001.92001.95001.9215-
Jul 2, 20241.92001.93001.90001.93001.9018-
Jul 1, 20241.90001.94001.90001.92001.8919-
Jun 28, 20241.90001.91001.90001.90001.8722-
Jun 27, 20241.88001.91001.86001.91001.8821-
Jun 26, 20241.92001.92001.89001.89001.8624-
Jun 25, 20241.93001.93001.88001.92001.8919-
Jun 24, 20241.93001.96001.92001.93001.9018-
Jun 21, 20241.94001.95001.93001.93001.9018-
Jun 20, 20241.96001.97001.94001.95001.9215-
Jun 19, 20241.91001.97001.91001.97001.9412-
Jun 18, 20241.89001.91001.87001.91001.8821-
Jun 17, 20241.87001.89001.87001.89001.8624-
Jun 14, 20241.90001.90001.85001.87001.8427-
Jun 13, 20241.91001.91001.89001.91001.8821-
Jun 12, 20241.93001.93001.91001.91001.8821-
Jun 11, 20241.89001.93001.89001.93001.9018-
Jun 10, 20241.88001.90001.87001.89001.8624-
Jun 7, 20241.88001.88001.85001.88001.8525-
Jun 6, 20241.76001.92001.76001.88001.8525-
Jun 5, 20241.91001.92001.88001.88001.8525-
Jun 4, 20241.94001.94001.87001.91001.8821-
Jun 3, 20241.90001.96001.90001.94001.9116-
May 31, 20241.90001.90001.87001.89001.8624-
May 30, 20241.87001.91001.87001.91001.8821-
May 29, 20241.95001.96001.87001.87001.8427-
May 28, 20242.02002.02001.95001.95001.9215-
May 27, 20242.02002.04002.02002.02001.9905-
May 24, 20242.00002.02002.00002.02001.9905-
May 23, 20241.99002.02001.98002.02001.9905-
May 22, 20241.99002.00001.95001.99001.9609-
May 21, 20242.00002.00001.97001.99001.9609-
May 20, 20242.00002.02002.00002.00001.9708-
May 17, 20242.00002.04002.00002.00001.9708-
May 16, 20242.00002.02002.00002.00001.9708-
May 15, 20241.99002.00001.99002.00001.9708-
May 14, 20241.99001.99001.96001.99001.9609-

Related Tickers

MTX1.MU MTU Aero Engines AG
164.00
+0.61%
 
SWS.F Smith & Wesson Brands, Inc.
8.63
-0.46%
 
SJX.DU Singapore Technologies Engineering Ltd
4.8560
+0.75%
 
2G3.MU Groupe Gorge SA
52.60
+7.46%
 
6QS.F Colt CZ Group SE
28.10
-0.35%
 
HI4.SG Huntington Ingalls Industries Inc
198.10
-1.64%
 
0R9S.IL Avio S.p.A.
18.98
-0.16%
 
LMT.VI Lockheed Martin Corporation
409.20
-1.95%
 
EMY.F Embraer S.A.
44.90
+9.25%
 
FNCNF Fincantieri S.p.A.
13.00
0.00%