Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,011.86 -2,952.62 (-4.69%) CMC Crypto 200
1,283.27 -55.79 (-4.17%)
Azkoyen, S.A. (0DOG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:42AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | 4 |
| 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 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | 1 |
| 11 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 3 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | 1 |
| 02 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1 |
| 25 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 19 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1 |
| 18 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5 |
| 15 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1 |
| 14 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 6.04 | 6.14 | 6.00 | 6.00 | 6.00 | 7 |
| 01 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 8 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 22 Feb 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 6 |
| 21 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4 |
| 20 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1 |
| 06 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2 |
| 05 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10 |
| 17 Jan 2024 | 6.28 | 6.28 | 6.24 | 6.28 | 6.28 | 5 |
| 16 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 20 |
| 05 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 12 |
| 07 Dec 2023 | 5.94 | 5.98 | 5.90 | 5.98 | 5.98 | 30 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.