Morgan Sindall Group plc (FRA:0KN)
Germany · Delayed Price · Currency is EUR 51.50
+1.00 (1.98%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:0KN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jun 1, 2026 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | -3.85% | 101 |
| May 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| May 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| May 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| May 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| May 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| May 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| May 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| May 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| May 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.34% | - |
| May 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.25 | -1.83% | - |
| May 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.23 | -0.91% | - |
| May 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.72 | -0.90% | - |
| May 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.21 | - | - |
| May 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.21 | -0.89% | - |
| May 6, 2026 | 53.50 | 56.00 | 53.50 | 56.00 | 54.69 | 3.70% | 134 |
| May 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.74 | - | - |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.74 | 1.89% | - |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.76 | -1.85% | - |
| Apr 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.74 | -1.82% | - |
| Apr 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.72 | -1.79% | - |
| Apr 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.69 | -0.88% | - |
| Apr 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.18 | -0.88% | - |
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.67 | -1.72% | - |
| Apr 22, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 56.65 | 2.65% | 1,090 |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.18 | 7.62% | - |
| Apr 20, 2026 | 57.00 | 57.00 | 52.50 | 52.50 | 51.28 | -5.41% | 308 |
| Apr 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.21 | 5.71% | - |
| Apr 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.28 | - | - |
| Apr 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.28 | 1.94% | - |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.30 | -0.96% | - |
| Apr 13, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 50.79 | 0.97% | 88 |
| Apr 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.30 | - | - |
| Apr 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.30 | 0.98% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.81 | 3.24% | - |
| Apr 7, 2026 | 48.60 | 49.40 | 48.60 | 49.40 | 48.25 | 3.35% | 308 |
| Apr 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.69 | - | - |
| Apr 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.69 | -1.24% | - |
| Mar 31, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.27 | 0.41% | - |
| Mar 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.08 | -2.03% | - |
| Mar 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.05 | -0.40% | - |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.25 | - | - |
| Mar 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.25 | 1.23% | - |
| Mar 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.66 | 3.39% | - |
| Mar 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.10 | -2.88% | - |
| Mar 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.47 | -3.76% | - |