Singapore markets close in 4 hours 40 minutes

Ascopiave S.p.A. (0DME.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.2429-0.0790 (-3.40%)
At close: 05:47PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 20242.25002.25002.24292.24292.242934,898
07 May 2024------
06 May 20240.14 Dividend
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 20242.32192.32192.32192.32192.32198,020
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 20242.36502.36502.36502.36502.36501,026
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 20242.30002.30002.30002.30002.30001,038
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 20242.20002.20002.20002.20002.20001,083
18 Jan 20242.20502.20502.20502.20502.2050329
17 Jan 20242.20502.21502.20002.21502.21502,588
16 Jan 20242.23502.23502.23502.23502.235018
15 Jan 20242.23502.25002.23502.24502.24504,897
12 Jan 20242.25002.25002.24002.24002.24004,781
11 Jan 20242.23002.23002.23002.23002.23003,744
10 Jan 20242.26002.26002.25502.25812.25811,531
09 Jan 20242.26622.26622.26622.26622.2662132
08 Jan 20242.25502.26002.25502.25502.25501,429
05 Jan 20242.23382.23382.23382.23382.233833
04 Jan 20242.24502.24502.24502.24502.24501,302
03 Jan 2024------
02 Jan 20242.25002.25002.25002.25002.2500943
29 Dec 2023------
28 Dec 2023------
27 Dec 2023------
22 Dec 20232.25502.25502.25502.25502.2550280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...