Singapore markets open in 5 hours 45 minutes

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
2.2800+0.0400 (+1.79%)
At close: 04:29PM GMT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20232.27502.28002.27502.28002.28001,052
04 Dec 20232.24002.24002.24002.24002.2400206
01 Dec 20232.24002.25002.24002.25002.25001,290
30 Nov 20232.26002.26502.25502.25502.25501,062
29 Nov 20232.26002.26002.26002.26002.26002,098
28 Nov 20232.27502.27502.27502.27502.2750824
27 Nov 20232.23502.23502.23502.23502.2350303
24 Nov 20232.22002.22002.22002.22002.2200853
23 Nov 20232.21002.21002.21002.21002.21004
22 Nov 20232.18502.18502.17502.17502.17502,598
21 Nov 20232.17002.18002.17002.18002.1800130
20 Nov 20232.20002.20002.19502.19502.1950112
17 Nov 2023------
16 Nov 20232.16002.16002.16002.16002.16001,538
15 Nov 2023------
14 Nov 2023------
13 Nov 2023------
10 Nov 20232.11002.11002.10002.10002.1000703
09 Nov 20232.19502.19502.19502.19502.1950217
08 Nov 20232.16502.16502.16502.16502.165080
07 Nov 20232.15502.15502.15502.15502.1550223
06 Nov 20232.17002.17002.17002.17002.1700210
03 Nov 2023------
02 Nov 2023------
01 Nov 20232.09002.09002.09002.09002.0900164
31 Oct 2023------
30 Oct 20232.09002.09002.09002.09002.0900151
27 Oct 2023------
26 Oct 2023------
25 Oct 2023------
24 Oct 2023------
23 Oct 20231.98201.98201.98201.98201.982013
20 Oct 20231.99801.99801.99801.99801.99809
19 Oct 20232.00002.00002.00002.00002.0000506
18 Oct 20232.03002.03002.00502.01502.01502,596
17 Oct 20232.02502.02502.02502.02502.0250977
16 Oct 20232.03502.03502.03502.03502.03501,239
13 Oct 20232.04002.04002.04002.04002.04001,506
12 Oct 20232.02002.02002.02002.02002.02003,446
11 Oct 20232.02502.02502.02502.02502.0250874
10 Oct 20232.02002.02002.02002.02002.020092
09 Oct 20231.98801.99201.98801.99201.99201,656
06 Oct 20231.97601.97601.97601.97601.97601
05 Oct 2023------
04 Oct 2023------
03 Oct 20231.97201.97201.97201.97201.97201,030
02 Oct 20231.99001.99001.99001.99001.9900255
29 Sept 20231.99001.99001.99001.99001.99003,488
28 Sept 20232.00002.00001.98401.98401.98401,237
27 Sept 20232.00502.00501.99001.99001.99003,218
26 Sept 2023------
25 Sept 20232.05502.05502.04002.04002.0400672
22 Sept 20232.08002.09502.08002.09502.09501,053
21 Sept 20232.10502.10502.10502.10502.1050303
20 Sept 20232.15502.15502.15502.15502.15501,251
19 Sept 20232.16002.16002.16002.16002.1600845
18 Sept 2023------
15 Sept 20232.16002.16002.16002.16002.16001,698
14 Sept 2023------
13 Sept 20232.11502.11502.11502.11502.1150654
12 Sept 20232.14502.14502.14502.14502.14501,726
11 Sept 2023------
08 Sept 20232.14002.14002.14002.14002.14001,815
07 Sept 20232.13002.13002.13002.13002.13004
06 Sept 2023------
05 Sept 20232.17502.17502.17502.17502.17501,036
04 Sept 20232.19002.19002.19002.19002.1900822
01 Sept 20232.15502.15502.15502.15502.1550212
31 Aug 2023------
30 Aug 2023------
29 Aug 20232.18002.18002.18002.18002.1800884
25 Aug 2023------
24 Aug 2023------
23 Aug 2023------
22 Aug 2023------
21 Aug 20232.12002.12002.12002.12002.1200194
18 Aug 20232.12502.12502.12502.12502.125016
17 Aug 2023------
16 Aug 20232.12002.12002.12002.12002.1200732
15 Aug 2023------
14 Aug 2023------
11 Aug 20232.15502.15502.15502.15502.1550608
10 Aug 20232.14002.14002.14002.14002.140064
09 Aug 20232.12502.12502.12502.12502.12501,549
08 Aug 2023------
07 Aug 20232.11502.11502.11502.11502.11501,385
04 Aug 2023------
03 Aug 2023------
02 Aug 20232.25002.25002.24002.24002.2400203
01 Aug 2023------
31 Jul 2023------
28 Jul 2023------
27 Jul 2023------
26 Jul 2023------
25 Jul 2023------
24 Jul 2023------
21 Jul 2023------
20 Jul 2023------
19 Jul 2023------
18 Jul 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...