Vienna - Delayed Quote EUR

PLUXEE NV (PLUX.VI)

20.78
+0.16
+(0.78%)
As of 9:05:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202520.7820.7820.7820.7820.78-
May 12, 202520.4420.6220.4420.6220.62-
May 9, 202520.1220.1620.0820.1620.16-
May 8, 202519.9720.1419.8820.1420.14-
May 7, 202520.2620.2619.9819.9819.98-
May 6, 202520.2620.2620.0420.1820.18-
May 5, 202519.9020.1619.9020.0420.04-
May 2, 202519.8619.9219.6919.6919.69-
Apr 30, 202519.0820.2019.0819.7419.74459
Apr 29, 202518.9218.9418.7418.9418.94-
Apr 28, 202519.1319.1318.7018.9018.90-
Apr 25, 202521.0021.0019.1519.1519.15489
Apr 24, 202521.3221.3220.8620.8620.86136
Apr 23, 202521.5422.0021.5421.6421.64-
Apr 22, 202521.6421.9821.6221.6821.68965
Apr 17, 202520.9421.8820.9421.8821.88-
Apr 16, 202518.5618.5618.3718.4918.49-
Apr 15, 202518.7218.7718.6618.6718.67-
Apr 14, 202518.6218.7818.4318.7818.78978
Apr 11, 202518.2118.2117.9217.9217.92-
Apr 10, 202518.5018.5018.3118.3118.31-
Apr 9, 202517.8817.9617.5917.5917.59-
Apr 8, 202517.6618.2317.6618.2318.23-
Apr 7, 202516.8117.9316.8117.9317.93489
Apr 4, 202518.3318.3317.4117.8517.85-
Apr 3, 202518.5418.7318.3518.3518.35-
Apr 2, 202518.6318.6318.4018.4818.48-
Apr 1, 202518.9719.0418.8618.8618.86489
Mar 31, 202520.2220.2218.9718.9718.975,404
Mar 28, 202520.6420.6419.8520.4820.487,498
Mar 27, 202520.9821.4620.9821.4621.46-
Mar 26, 202521.2821.4821.2821.3621.36-
Mar 25, 202521.6621.8021.3021.3021.30-
Mar 24, 202521.7421.7421.4621.5221.52-
Mar 21, 202521.3621.4421.3621.4421.44-
Mar 20, 202521.6421.6421.3821.3821.38-
Mar 19, 202521.1021.3421.1021.3421.34-
Mar 18, 202521.8621.8621.1221.1221.12-
Mar 17, 202522.0022.2021.8822.2022.20-
Mar 14, 202521.6021.8221.3621.3621.36-
Mar 13, 202522.1022.1421.4821.6621.66-
Mar 12, 202522.4222.4222.2822.2822.28-
Mar 11, 202522.5222.5622.1822.1822.18-
Mar 10, 202523.0223.0222.5222.6422.641,027
Mar 7, 202522.9823.0622.8422.9022.90-
Mar 6, 202523.1423.3623.0023.0023.00-
Mar 5, 202522.4223.2222.4222.9222.92-
Mar 4, 202522.2822.2821.9221.9421.94-
Mar 3, 202522.0622.1421.6222.1422.14-
Feb 28, 202521.7021.7221.6221.6221.62-
Feb 27, 202522.0222.0221.8021.8021.80-
Feb 26, 202521.8821.9621.8221.9621.96-
Feb 25, 202521.9021.9021.6821.8621.86-
Feb 24, 202522.0222.0221.9221.9221.92-
Feb 21, 202522.3222.3221.7221.7221.721,300
Feb 20, 202521.8221.9821.8221.8821.88-
Feb 19, 202522.3022.3022.0222.0222.02-
Feb 18, 202523.4823.4822.3822.3822.38997
Feb 17, 202522.7623.4022.6823.4023.40-
Feb 14, 202522.6022.9022.6022.8022.80-
Feb 13, 202522.6622.6622.5822.5822.58-
Feb 12, 202522.5222.5222.2222.4422.44-
Feb 11, 202522.7422.7422.4222.5422.54-
Feb 10, 202522.1822.2222.1622.1622.16-
Feb 7, 202523.2423.2423.0223.1023.10-
Feb 6, 202523.0823.1022.9422.9422.94-
Feb 5, 202522.9223.0222.6022.6022.60-
Feb 4, 202522.7022.8822.7022.8622.86-
Feb 3, 202521.9822.5021.9822.5022.50-
Jan 31, 202522.6222.6422.4022.4222.42-
Jan 30, 202522.2422.5222.2422.5222.52-
Jan 29, 202522.5222.5221.9022.0222.02-
Jan 28, 202522.2022.3422.2022.2422.24-
Jan 27, 202522.1222.7222.1222.7222.72-
Jan 24, 202522.2022.5822.2022.5822.58-
Jan 23, 202522.2822.2822.1422.2822.28-
Jan 22, 202522.4422.5422.2822.5422.54-
Jan 21, 202522.3822.4622.2022.3222.32-
Jan 20, 202522.8222.8222.1022.2822.28596
Jan 17, 202522.7622.8622.6222.8622.86-
Jan 16, 202522.3422.6022.3422.6022.60-
Jan 15, 202522.3622.5622.3622.5622.56-
Jan 14, 202522.7622.7622.5822.5822.58-
Jan 13, 202522.3822.5222.3822.4622.46-
Jan 10, 202521.7222.1221.7222.0222.02-
Jan 9, 202521.7821.8421.7821.8221.82-
Jan 8, 202521.2021.3621.2021.3621.36-
Jan 7, 202518.9918.9918.5918.8818.88-
Jan 6, 202518.5719.1018.5719.1019.10-
Jan 3, 202518.5118.5318.2418.2418.24-
Jan 2, 202518.7718.7718.4518.5518.55-
Dec 30, 202418.3118.3318.2918.2918.29-
Dec 27, 202418.5118.5618.3818.3818.38-
Dec 23, 202418.0518.3918.0518.2818.28-
Dec 20, 2024 0.35 Dividend
Dec 20, 202418.4418.4417.9918.1218.12-
Dec 19, 202419.0619.2119.0619.2118.86-
Dec 18, 202419.0219.1518.9819.0618.71-
Dec 17, 202418.8019.0318.8019.0318.68-
Dec 16, 202418.9018.9018.6618.7518.41-
Dec 13, 202419.5719.7419.2419.2418.89-
Dec 12, 202420.1420.1419.7819.8719.51-
Dec 11, 202420.3620.4420.3620.3619.99-
Dec 10, 202420.3820.6420.3820.6020.22953
Dec 9, 202420.2420.5220.1420.5220.15-
Dec 6, 202419.8620.2019.8620.0419.67-
Dec 5, 202419.7319.8419.6819.7919.43-
Dec 4, 202419.6619.6619.5419.5619.20-
Dec 3, 202420.1620.2019.3819.6319.276,148
Dec 2, 202420.5420.7620.3420.3419.97-
Nov 29, 202420.2020.3620.1620.1819.81-
Nov 28, 202419.8420.1019.8420.0619.69-
Nov 27, 202419.8719.8719.5719.7819.42254
Nov 26, 202420.1020.2019.8219.8219.46-
Nov 25, 202419.8220.1019.8120.1019.73-
Nov 22, 202419.0719.4619.0719.3819.031,487
Nov 21, 202419.9620.0219.5319.5319.17-
Nov 20, 202419.5419.9619.5419.8919.532,616
Nov 19, 202420.2220.2219.3119.8219.463,040
Nov 18, 202420.5220.5220.0820.3019.93-
Nov 15, 202419.9220.4219.9220.3619.99-
Nov 14, 202419.5520.1819.5520.1819.81-
Nov 13, 202419.7120.1619.6119.8019.443,252
Nov 12, 202420.2020.2019.7119.7719.411,012
Nov 11, 202420.1420.3220.1420.2419.87-
Nov 8, 202420.0420.1620.0220.0219.66-
Nov 7, 202420.1220.2420.1220.1419.77-
Nov 6, 202419.3719.9219.3719.7619.40-
Nov 5, 202418.8519.3618.8519.3619.01-
Nov 4, 202418.2118.7118.2118.6818.341,002
Nov 1, 202419.1119.1118.0918.4018.06-
Oct 31, 202416.3018.9916.3018.9918.642,939
Oct 30, 202416.1216.1215.7215.7815.49-
Oct 29, 202416.3216.4616.1116.1115.82-
Oct 28, 202416.4916.4916.3116.3616.06-
Oct 25, 202416.8916.8916.1416.2015.902,822
Oct 24, 202416.7817.2016.2316.5516.254,453
Oct 23, 202417.5617.6217.4517.4517.13-
Oct 22, 202417.4617.6317.4317.6317.31-
Oct 21, 202417.3617.4117.1717.2416.93-
Oct 18, 202417.3517.5517.3517.4717.15-
Oct 17, 202417.5518.0717.2117.2116.90-
Oct 16, 202417.0817.4617.0817.4617.14-
Oct 15, 202417.5317.5317.3917.4217.10-
Oct 14, 202416.8317.5316.8317.5117.194,671
Oct 11, 202417.7118.0117.7118.0117.68-
Oct 10, 202418.2018.2018.0118.0117.68-
Oct 9, 202418.2718.3018.2318.2917.96-
Oct 8, 202417.9618.2017.9618.1417.81-
Oct 7, 202418.4018.4018.1718.2317.90-
Oct 4, 202418.2218.4318.2218.4318.09-
Oct 3, 202418.4318.4318.1718.1717.84-
Oct 2, 202419.0019.1318.5618.5618.22-
Oct 1, 202418.9319.0418.6918.6918.35-
Sep 30, 202419.5519.5518.9118.9118.57-
Sep 27, 202419.5919.9119.5919.7819.42-
Sep 26, 202419.1219.5219.1219.5219.16-
Sep 25, 202419.0919.4319.0919.3318.98-
Sep 24, 202418.7518.7518.4318.6518.31-
Sep 23, 202419.6619.6618.8218.8918.55-
Sep 20, 202420.4620.4619.8919.8919.53-
Sep 19, 202419.7120.3219.7120.3219.95-
Sep 18, 202419.6119.7319.5219.5219.16-
Sep 17, 202419.3119.8919.3119.8919.53-
Sep 16, 202419.6119.6118.9318.9618.61-
Sep 13, 202419.4119.6519.4119.6519.29-
Sep 12, 202419.0619.2218.6319.2218.87-
Sep 11, 202420.1020.1019.1219.1218.77-
Sep 10, 202421.0221.1820.6620.6620.28750
Sep 9, 202421.1421.1820.8820.9020.521,500
Sep 6, 202421.0621.2020.7820.7820.40-
Sep 5, 202420.8221.3220.8221.1220.74-
Sep 3, 202421.0821.0820.6020.8820.502,010
Sep 2, 202421.4221.4221.2221.2220.83-
Aug 30, 202421.3821.8421.3821.5221.13-
Aug 29, 202421.1221.4821.1221.4821.09-
Aug 28, 202421.3221.3220.9821.1820.79-
Aug 27, 202421.2821.2821.2021.2220.83-
Aug 26, 202421.3621.4621.2821.3220.93-
Aug 23, 202421.4821.4821.1821.3820.99-
Aug 22, 202421.1021.6021.1021.6021.21688
Aug 21, 202421.3221.3220.9621.1420.75-
Aug 20, 202420.9821.0420.9621.0420.66-
Aug 19, 202420.5620.8420.2820.8420.461,125
Aug 16, 202420.7620.8820.6020.6220.24296
Aug 15, 202421.0421.0420.3620.5220.15-
Aug 14, 202421.0621.0620.9221.0020.62-
Aug 13, 202420.5821.0220.5821.0220.64-
Aug 12, 202420.1620.5220.1620.5220.15-
Aug 9, 202419.8420.2219.8420.0819.714,764
Aug 8, 202419.9919.9919.3819.9919.63-
Aug 7, 202419.6919.9919.4119.9919.632,064
Aug 6, 202419.7519.7519.3919.3919.04292
Aug 5, 202419.6919.7519.2119.5019.148,394
Aug 2, 202421.0221.0220.3020.3019.93-
Aug 1, 202421.5421.7821.3421.3420.951,192
Jul 31, 202421.8421.9821.7221.7221.32-
Jul 30, 202421.1421.4421.1421.4421.051,250
Jul 29, 202421.5421.5420.9821.0020.62-
Jul 26, 202421.0221.4221.0221.4221.0337
Jul 25, 202421.0821.0820.7020.7020.32-
Jul 24, 202421.5221.5221.3421.3820.99-
Jul 23, 202423.0623.0621.3821.3820.99-
Jul 22, 202422.9223.2222.9223.2222.80-
Jul 19, 202423.2423.3022.6822.6822.27-
Jul 18, 202423.7023.8223.4223.4423.01-
Jul 17, 202423.3623.5023.3223.5023.07-
Jul 16, 202423.6823.6823.3223.3222.90-
Jul 15, 202423.3423.4823.2023.4222.991,695
Jul 12, 202423.4023.4823.3623.4823.05-
Jul 11, 202423.1423.3023.1423.3022.88-
Jul 10, 202423.6223.6223.1423.1422.72-
Jul 9, 202424.2024.2023.8423.8423.41-
Jul 8, 202424.0624.1823.6424.1823.74-
Jul 5, 202425.3625.5224.3424.3823.948,129
Jul 4, 202425.7425.7425.7425.7425.27-
Jul 3, 202428.1628.1628.1628.1627.65-
Jul 2, 202426.8226.8226.8226.8226.33-
Jul 1, 202426.6827.0026.6827.0026.51-
Jun 28, 202426.3626.3626.3026.3025.82-
Jun 27, 202427.2027.2026.7226.7226.23-
Jun 26, 202427.2427.2426.6427.1826.681,999
Jun 25, 202427.3427.3427.3227.3226.82-
Jun 24, 202427.0227.5827.0227.5827.08-
Jun 21, 202427.0627.3627.0027.0026.512,933
Jun 20, 202426.8427.0626.8427.0626.57-
Jun 19, 202426.8626.8626.6226.6226.13-
Jun 18, 202426.8426.8426.7226.7226.23-
Jun 17, 202426.0426.6026.0426.5426.063,100
Jun 14, 202426.9426.9426.0026.0025.53-
Jun 13, 202428.2028.2027.3427.3426.84-
Jun 12, 202428.5628.5628.2628.2627.75-
Jun 11, 202428.5228.9028.1428.3427.822,813
Jun 10, 202428.3428.3628.3428.3627.84-
Jun 7, 202429.1429.1429.1429.1428.61-
Jun 6, 202429.4629.4629.1429.1428.61-
Jun 5, 202429.4429.4429.1429.1428.61-
Jun 4, 202428.8229.2828.8229.2828.75-
Jun 3, 202428.9828.9828.9828.9828.45-
May 31, 202428.3028.3028.3028.3027.78-
May 30, 202428.6228.6228.6228.6228.10-
May 29, 202429.7029.7029.7029.7029.16-
May 28, 202430.2230.2230.2230.2229.67-
May 27, 202430.1630.1630.1630.1629.61-
May 24, 202430.1030.1030.0430.0429.49-
May 23, 202430.4830.4830.2830.2829.73-
May 22, 202430.8830.8830.8830.8830.32-
May 21, 202430.8230.8230.8030.8030.24-
May 20, 202430.9830.9830.8230.8230.26-
May 17, 202431.5231.5231.0031.0030.44-
May 16, 202431.4231.5231.4231.5230.95-
May 15, 202430.9830.9830.9830.9830.42-
May 14, 202431.0031.0031.0031.0030.44-
May 13, 202431.2231.2231.2231.2230.65-