Frankfurt - Delayed Quote EUR

Plus500 Ltd. (P55.F)

40.38
+0.20
+(0.50%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202540.2840.3840.2240.3840.38280
May 29, 202540.2840.4840.1840.1840.18-
May 28, 202540.2840.6840.2840.6840.68-
May 27, 202541.0041.2040.6040.6040.60-
May 26, 202540.5841.0440.5840.9240.92-
May 23, 202540.3440.5439.7640.5440.54280
May 22, 202539.9440.2039.9439.9639.96-
May 21, 202539.4439.9439.4439.9439.94-
May 20, 202539.5640.0239.5639.9039.90-
May 19, 202539.2639.5039.2639.5039.50-
May 16, 202539.3239.6039.3239.3839.38-
May 15, 202538.9039.5038.9039.0639.06-
May 14, 202538.7839.1838.6838.6838.68-
May 13, 202538.6039.1038.6039.1039.10-
May 12, 202538.9438.9438.7838.8038.80-
May 9, 202539.1839.1838.8038.8638.86-
May 8, 202538.8039.0638.8039.0639.06-
May 7, 202538.0038.4438.0038.4438.44-
May 6, 202536.5838.1036.5838.1038.10-
May 5, 202536.4837.1836.1437.1837.1827
May 2, 202536.4036.4636.3636.3636.36-
Apr 30, 202534.5836.0234.5835.6835.68-
Apr 29, 202536.1236.1235.2435.2435.24-
Apr 28, 202536.4236.4234.5436.1836.18-
Apr 25, 202534.8635.1834.8635.1835.18-
Apr 24, 202534.9835.2034.8434.8634.86-
Apr 23, 202535.3835.3834.7434.7434.74-
Apr 22, 202534.9235.2434.9035.0035.00-
Apr 17, 202534.9035.2834.9034.9234.92-
Apr 16, 202534.5634.8434.5634.8434.84-
Apr 15, 202533.7434.8233.7434.8234.82-
Apr 14, 202534.0434.3834.0434.1834.18-
Apr 11, 202534.0434.0433.6633.6633.66-
Apr 10, 202534.2834.2833.6434.1434.14-
Apr 9, 202531.8832.7231.8832.4832.48-
Apr 8, 202531.3432.7831.3432.7832.78500
Apr 7, 202529.0030.6829.0030.6830.68-
Apr 4, 202532.8232.9230.5630.5630.56-
Apr 3, 202532.9233.5232.9233.3033.30-
Apr 2, 202533.2033.4033.2033.2033.20-
Apr 1, 202532.8433.3032.8433.3033.30-
Mar 31, 202532.6432.9232.6432.9032.90-
Mar 28, 202533.0433.4632.7832.7832.78-
Mar 27, 202532.9433.3632.9433.1633.16-
Mar 26, 202533.3033.3233.2633.2633.26-
Mar 25, 202532.8833.2432.8833.2433.24-
Mar 24, 202532.7433.0432.7433.0433.04-
Mar 21, 202532.4632.6632.3432.6632.66-
Mar 20, 202532.1832.8032.1832.8032.80-
Mar 19, 202531.7232.2831.7232.1832.18-
Mar 18, 202532.2432.4432.1432.1432.14-
Mar 17, 202532.1032.2632.1032.2032.20-
Mar 14, 202531.4832.2831.4832.2832.28-
Mar 13, 202531.7632.2031.6831.6831.68-
Mar 12, 202531.5031.6431.5031.6231.62-
Mar 11, 202531.9831.9830.8631.3631.36-
Mar 10, 202532.6832.6831.9432.2032.20-
Mar 7, 202532.7832.7832.1032.1032.10-
Mar 6, 202533.4033.4032.3632.5832.58-
Mar 5, 202533.8233.8232.6432.6432.64-
Mar 4, 202534.2034.2033.7033.7033.70-
Mar 3, 202533.9433.9433.4233.8433.84-
Feb 28, 202533.4233.4232.9833.4033.40-
Feb 27, 2025 0.35520625 Dividend
Feb 27, 202532.4232.5232.2832.5232.52-
Feb 26, 202533.2034.6832.9032.9832.5860
Feb 25, 202532.3632.7432.2432.7432.34-
Feb 24, 202532.7832.7832.1032.1031.71-
Feb 21, 202532.6232.6232.0832.5632.16-
Feb 20, 202532.7832.7832.2432.2431.85-
Feb 19, 202532.6833.0432.4432.4432.04-
Feb 18, 202534.5234.5231.2632.3831.98-
Feb 17, 202532.8433.8632.8433.8633.45-
Feb 14, 202532.7233.4832.7233.4032.99-
Feb 13, 202533.2233.2232.9833.1632.76-
Feb 12, 202533.2433.9833.2433.7833.37-
Feb 11, 202533.2434.1433.2433.9833.57-
Feb 10, 202533.1834.0833.1834.0833.66-
Feb 7, 202533.3233.7833.3233.7633.35-
Feb 6, 202533.2634.1033.2633.9633.55-
Feb 5, 202533.0233.7033.0233.7033.29-
Feb 4, 202532.7433.4032.7433.4032.99-
Feb 3, 202532.8433.4432.8433.4433.03-
Jan 31, 202532.1233.3632.1233.3632.95-
Jan 30, 202532.1233.0032.1232.9032.50-
Jan 29, 202531.7832.9431.7832.9432.54-
Jan 28, 202531.6832.7031.6832.7032.30-
Jan 27, 202531.7832.7831.7832.2831.89-
Jan 24, 202531.4032.5831.4032.5832.18-
Jan 23, 202532.5233.3431.7631.7631.37-
Jan 22, 202532.7433.8832.7433.5033.09-
Jan 21, 202533.0033.9633.0033.7633.35-
Jan 20, 202532.9434.0232.9433.8233.41-
Jan 17, 202532.2633.8832.2633.8833.47-
Jan 16, 202531.2633.0831.2633.0832.68-
Jan 15, 202530.9632.1630.9632.1631.77-
Jan 14, 202530.5431.6630.5431.6631.27-
Jan 13, 202531.2031.2030.2230.8430.46-
Jan 10, 202530.6831.5830.6831.3030.92-
Jan 9, 202530.1031.5430.1031.5431.16-
Jan 8, 202530.6031.8830.6031.3630.98-
Jan 7, 202530.2631.8230.2631.8231.43-
Jan 6, 202529.8030.9429.8030.9430.56-
Jan 3, 202529.6631.0229.6630.8630.48-
Jan 2, 202531.4432.0231.0031.0030.62-
Dec 30, 202430.9631.8430.9631.8431.45-
Dec 27, 202430.6431.6630.6431.6631.27-
Dec 23, 202430.0431.1430.0431.1430.76-
Dec 20, 202430.2030.9830.2030.9830.60-
Dec 19, 202430.1231.0630.1231.0430.66-
Dec 18, 202430.0031.2230.0031.1830.80-
Dec 17, 202430.4631.2030.4631.0630.68-
Dec 16, 202430.3831.4230.3831.2830.90-
Dec 13, 202430.6031.7030.6031.4031.02-
Dec 12, 202430.4031.5430.4031.5431.16-
Dec 11, 202430.3231.2430.3231.2430.86-
Dec 10, 202430.0631.1430.0631.1430.76-
Dec 9, 202430.4431.2430.4431.1430.76-
Dec 6, 202430.6031.4230.6031.2030.82-
Dec 5, 202430.4031.3630.4031.2230.84-
Dec 4, 202429.9431.4229.9431.4231.04-
Dec 3, 202429.9030.8629.9030.8430.46-
Dec 2, 202429.7830.7029.7830.7030.33-
Nov 29, 202429.3230.5029.3230.5030.13-
Nov 28, 202428.8430.2628.8430.2629.89-
Nov 27, 202428.5029.4228.5029.4229.06-
Nov 26, 202428.8229.5828.8229.1628.80-
Nov 25, 202428.9229.5428.9229.4429.08-
Nov 22, 202428.8029.7428.8029.7429.38-
Nov 21, 202428.9029.6028.9029.5429.18-
Nov 20, 202429.1629.8829.1629.7429.38-
Nov 19, 202428.4029.5028.4029.5029.14-
Nov 18, 202427.8428.8427.8428.8428.49-
Nov 15, 202427.4628.3827.4628.3828.03-
Nov 14, 202427.1828.0027.1828.0027.66-
Nov 13, 202427.0027.8827.0027.7427.40-
Nov 12, 202427.6428.2227.6427.9827.64-
Nov 11, 202427.1028.4827.1028.4828.13-
Nov 8, 202427.1827.8627.1827.7427.40-
Nov 7, 202427.2627.9427.2627.8827.54-
Nov 6, 202426.8427.9626.8427.6827.34-
Nov 5, 202426.9227.6626.9227.4227.09-
Nov 4, 202427.1627.8827.1627.7227.38-
Nov 1, 202426.7227.7426.7227.7427.40-
Oct 31, 202427.1027.6227.1027.3026.97-
Oct 30, 202426.8828.2426.8828.2427.90-
Oct 29, 202428.0028.6227.3627.3627.03-
Oct 28, 202427.9028.9027.9028.9028.55-
Oct 25, 202428.1428.7428.1428.5028.15-
Oct 24, 202427.6628.9627.6628.9628.61-
Oct 23, 202428.3028.8628.3028.6428.29-
Oct 22, 202428.0428.9228.0428.9228.57-
Oct 21, 202428.6229.2828.6229.1028.74-
Oct 18, 202428.9429.4628.9429.4629.10-
Oct 17, 202428.8429.4828.8429.4829.12-
Oct 16, 202428.8029.8628.8029.6229.26-
Oct 15, 202428.4029.3028.4029.3028.94-
Oct 14, 202428.4229.1828.4229.0028.65-
Oct 11, 202428.2429.1028.2429.0628.71-
Oct 10, 202428.5629.1428.5629.0828.73-
Oct 9, 202428.2629.2828.2629.0628.71-
Oct 8, 202428.0028.9028.0028.8028.45-
Oct 7, 202428.3428.9428.3428.7028.35-
Oct 4, 202428.2229.0228.2229.0228.67-
Oct 3, 202428.2229.0428.2228.7628.41-
Oct 2, 202428.7429.5028.7428.9628.61-
Oct 1, 202428.9029.5828.9029.5829.22-
Sep 30, 202428.6629.5028.6629.5029.14-
Sep 27, 202429.2029.8429.2029.8429.48-
Sep 26, 202428.8429.7628.8429.7629.40-
Sep 25, 202428.5629.5228.5629.5229.16-
Sep 24, 202429.4830.2429.4829.6429.28-
Sep 23, 202428.8029.9228.8029.9229.55-
Sep 20, 202428.5829.5828.5829.5829.22-
Sep 19, 202428.4429.2828.4429.2228.86-
Sep 18, 202428.3429.1228.3429.1228.76-
Sep 17, 202429.1229.6829.1229.2428.88-
Sep 16, 202432.0632.0629.1629.7029.343
Sep 13, 202428.9629.7428.9629.6629.30270
Sep 12, 202428.8029.7828.8029.7829.42-
Sep 11, 202429.2629.9029.2629.7429.38-
Sep 10, 202429.3630.1029.3630.0429.67-
Sep 9, 202428.9830.1628.9830.1629.79-
Sep 6, 202428.9429.8028.9429.8029.44-
Sep 5, 202429.6030.1829.4629.4629.10-
Sep 4, 202429.3830.2829.3830.2829.91-
Sep 3, 202429.5830.5629.5830.2829.91-
Sep 2, 202429.5830.4229.5830.3229.95-
Aug 30, 202429.4030.1029.4030.1029.73-
Aug 29, 2024 0.46896052 Dividend
Aug 29, 202430.3830.4230.2630.2629.89-
Aug 28, 202430.1431.0630.1431.0630.16-
Aug 27, 202430.0230.8030.0230.7229.83-
Aug 26, 202430.0030.1430.0030.1429.26-
Aug 23, 202429.6630.6829.6630.6829.79-
Aug 22, 202429.7030.7029.7030.7029.81-
Aug 21, 202428.5429.7428.5429.7428.87-
Aug 20, 202428.5429.5228.5429.3428.49-
Aug 19, 202427.4429.4427.4429.4428.58-
Aug 16, 202427.5428.0427.5428.0427.22-
Aug 15, 202427.0827.9027.0827.9027.09-
Aug 14, 202426.8027.6026.8027.3226.52-
Aug 13, 202426.9227.7826.9227.5226.72-
Aug 12, 202426.9227.7026.9227.7026.89-
Aug 9, 202426.4427.5226.4427.5226.72-
Aug 8, 202426.4027.1626.4027.1626.37-
Aug 7, 202425.7627.2225.7627.2226.43-
Aug 6, 202425.4826.2025.4825.8625.11-
Aug 5, 202425.9626.2825.6425.7825.03-
Aug 2, 202426.6627.2826.6627.1026.31-
Aug 1, 202426.7027.4426.7027.4426.64-
Jul 31, 202426.5027.4626.5027.1226.33-
Jul 30, 202425.9227.2025.9227.2026.41-
Jul 29, 202425.8226.9225.8226.9226.14-
Jul 26, 202425.4626.3825.4626.3025.53-
Jul 25, 202425.4026.1225.4026.1225.36-
Jul 24, 202425.4226.1225.4226.0625.30-
Jul 23, 202425.5026.1625.5026.0225.26-
Jul 22, 202425.5826.1625.5826.1625.40-
Jul 19, 202425.5026.1425.5026.1025.34-
Jul 18, 202424.8826.4624.8826.4625.69-
Jul 17, 202426.0026.5625.7025.7024.95-
Jul 16, 202425.5426.4625.5426.4625.69-
Jul 15, 202425.6026.1625.6025.9625.20-
Jul 12, 202425.3826.1025.3826.0825.32-
Jul 11, 202425.3626.0025.3625.7825.03-
Jul 10, 202427.4427.4424.9825.6624.91100
Jul 9, 202425.4426.3425.4425.5224.78-
Jul 8, 202426.3226.3225.9225.9425.19-
Jul 5, 202426.2026.8626.2026.8626.08-
Jul 4, 202425.9826.6625.9826.5625.79-
Jul 3, 202425.8026.5425.8026.5425.77-
Jul 2, 202425.5626.3625.5626.3625.59-
Jul 1, 202425.6426.4025.6426.1025.34-
Jun 28, 202425.7826.2825.7826.2825.52-
Jun 27, 202425.4626.3825.4626.3825.61-
Jun 26, 202425.8026.6625.8026.3225.55-
Jun 25, 202426.3026.9826.3026.7826.00-
Jun 24, 202425.6026.9425.6026.9426.16-
Jun 21, 202425.5626.3825.5626.1025.34-
Jun 20, 202425.5026.5225.5025.9625.20-
Jun 19, 202425.6426.2825.6425.9825.22-
Jun 18, 202425.1825.9625.1825.9625.20-
Jun 17, 202424.7825.6024.7825.6024.85-
Jun 14, 202424.9425.8624.9425.4624.72-
Jun 13, 202424.7025.4424.7025.4424.70-
Jun 12, 202424.5625.4224.5625.3824.64-
Jun 11, 202424.5825.2024.5825.0824.35-
Jun 10, 202424.7425.3424.7425.0424.31-
Jun 7, 202424.6625.2024.6625.1824.45-
Jun 6, 202424.8425.6024.8425.2224.49-
Jun 5, 202425.1225.9025.1225.6024.85-
Jun 4, 202425.3625.8625.3625.6824.93-
Jun 3, 202425.2026.0225.2026.0225.26-
May 31, 202424.7425.7424.7425.7424.99-
May 30, 202424.5225.6424.5225.6424.89-

Related Tickers

MLPHO.PA Photonike Capital SA
0.1180
0.00%
 
DFTK.F DF Deutsche Forfait AG
1.4600
+3.55%
 
6AX.F DMG Blockchain Solutions Inc.
0.1586
-2.70%
 
GSGI34.SA The Goldman Sachs Group, Inc.
112.84
-0.58%
 
8365.HK Hatcher Group Limited
0.280
0.00%
 
DYNA Dynastar Holdings, Inc.
0.0100
-67.74%
 
IGGRF IG Group Holdings plc
12.33
-2.57%
 
6178.HK Everbright Securities Company Limited
7.120
-0.84%
 
LUS1.DE Lang & Schwarz Aktiengesellschaft
22.50
+0.90%
 
CAV.L Cavendish plc
11.30
-1.74%