Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,574.16 +651.45 (+1.04%) CMC Crypto 200
1,374.18 -22.35 (-1.60%)
DiaSorin S.p.A. (0GZX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:10PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 94.40 | 96.00 | 93.70 | 94.95 | 94.95 | 11,951 |
| 25 Apr 2024 | 95.53 | 95.80 | 93.40 | 93.71 | 93.71 | 10,706 |
| 24 Apr 2024 | 95.80 | 97.24 | 94.54 | 95.86 | 95.86 | 40,038 |
| 23 Apr 2024 | 94.90 | 96.08 | 94.04 | 95.66 | 95.66 | 22,448 |
| 22 Apr 2024 | 91.45 | 95.08 | 91.40 | 94.63 | 94.63 | 14,744 |
| 19 Apr 2024 | 90.56 | 91.18 | 88.42 | 91.18 | 91.18 | 17,882 |
| 18 Apr 2024 | 90.80 | 91.50 | 89.20 | 89.57 | 89.57 | 19,393 |
| 17 Apr 2024 | 87.61 | 91.24 | 89.10 | 90.55 | 90.55 | 27,865 |
| 16 Apr 2024 | 87.31 | 87.54 | 86.74 | 87.32 | 87.32 | 7,699 |
| 15 Apr 2024 | 86.70 | 88.48 | 86.50 | 86.69 | 86.69 | 9,703 |
| 12 Apr 2024 | 87.51 | 88.48 | 86.12 | 86.69 | 86.69 | 10,771 |
| 11 Apr 2024 | 87.16 | 88.40 | 86.22 | 86.62 | 86.62 | 18,474 |
| 10 Apr 2024 | 87.72 | 89.60 | 86.34 | 86.74 | 86.74 | 18,985 |
| 09 Apr 2024 | 85.57 | 89.00 | 85.66 | 88.77 | 88.77 | 29,265 |
| 08 Apr 2024 | 83.89 | 86.10 | 84.40 | 85.76 | 85.76 | 22,921 |
| 05 Apr 2024 | 84.16 | 84.30 | 82.72 | 83.38 | 83.38 | 10,699 |
| 04 Apr 2024 | 86.43 | 85.48 | 83.78 | 84.00 | 84.00 | 17,877 |
| 03 Apr 2024 | 86.30 | 86.40 | 85.50 | 85.50 | 85.50 | 20,042 |
| 02 Apr 2024 | 89.76 | 89.08 | 86.18 | 86.18 | 86.18 | 22,530 |
| 28 Mar 2024 | 88.30 | 90.34 | 87.70 | 89.50 | 89.50 | 18,682 |
| 27 Mar 2024 | 87.24 | 88.86 | 87.30 | 88.82 | 88.82 | 17,709 |
| 26 Mar 2024 | 87.70 | 87.70 | 86.64 | 87.70 | 87.70 | 12,245 |
| 25 Mar 2024 | 89.12 | 88.54 | 86.80 | 87.70 | 87.70 | 12,241 |
| 22 Mar 2024 | 90.03 | 89.14 | 87.62 | 88.28 | 88.28 | 8,147 |
| 21 Mar 2024 | 91.82 | 91.96 | 89.02 | 91.82 | 91.82 | 13,657 |
| 20 Mar 2024 | 94.36 | 94.34 | 91.16 | 91.82 | 91.82 | 8,090 |
| 19 Mar 2024 | 93.83 | 95.14 | 92.98 | 94.48 | 94.48 | 7,160 |
| 18 Mar 2024 | 92.09 | 95.40 | 91.24 | 93.45 | 93.45 | 24,886 |
| 15 Mar 2024 | 96.16 | 95.96 | 89.24 | 91.78 | 91.78 | 22,232 |
| 14 Mar 2024 | 96.24 | 97.02 | 95.30 | 96.80 | 96.80 | 6,429 |
| 13 Mar 2024 | 96.90 | 97.30 | 95.84 | 95.84 | 95.84 | 6,125 |
| 12 Mar 2024 | 94.83 | 97.08 | 94.52 | 96.82 | 96.82 | 10,641 |
| 11 Mar 2024 | 96.25 | 97.26 | 94.18 | 94.60 | 94.60 | 11,211 |
| 08 Mar 2024 | 95.37 | 97.46 | 94.52 | 96.52 | 96.52 | 12,378 |
| 07 Mar 2024 | 93.21 | 95.68 | 92.22 | 94.70 | 94.70 | 13,280 |
| 06 Mar 2024 | 92.76 | 93.76 | 92.10 | 93.76 | 93.76 | 21,689 |
| 05 Mar 2024 | 93.71 | 95.30 | 92.80 | 93.04 | 93.04 | 24,226 |
| 04 Mar 2024 | 92.38 | 97.48 | 93.60 | 93.94 | 93.94 | 106,652 |
| 01 Mar 2024 | 93.28 | 93.50 | 90.76 | 92.48 | 92.48 | 41,034 |
| 29 Feb 2024 | 94.06 | 95.20 | 93.34 | 93.37 | 93.37 | 16,278 |
| 28 Feb 2024 | 95.54 | 96.08 | 93.72 | 94.56 | 94.56 | 12,831 |
| 27 Feb 2024 | 94.99 | 97.14 | 94.40 | 95.65 | 95.65 | 15,299 |
| 26 Feb 2024 | 93.08 | 95.60 | 92.00 | 95.60 | 95.60 | 34,841 |
| 23 Feb 2024 | 93.14 | 93.64 | 92.56 | 92.64 | 92.64 | 9,256 |
| 22 Feb 2024 | 92.92 | 94.40 | 93.14 | 93.14 | 93.14 | 19,460 |
| 21 Feb 2024 | 92.33 | 93.00 | 92.02 | 92.84 | 92.84 | 11,109 |
| 20 Feb 2024 | 89.51 | 93.16 | 89.58 | 92.46 | 92.46 | 25,111 |
| 19 Feb 2024 | 90.26 | 90.10 | 89.04 | 89.62 | 89.62 | 6,518 |
| 16 Feb 2024 | 89.45 | 90.32 | 89.30 | 90.26 | 90.26 | 14,106 |
| 15 Feb 2024 | 86.63 | 90.10 | 87.16 | 89.21 | 89.21 | 27,459 |
| 14 Feb 2024 | 87.28 | 87.08 | 86.06 | 86.72 | 86.72 | 8,509 |
| 13 Feb 2024 | 87.80 | 87.80 | 86.32 | 86.88 | 86.88 | 13,224 |
| 12 Feb 2024 | 87.35 | 88.26 | 87.34 | 87.82 | 87.82 | 9,091 |
| 09 Feb 2024 | 86.29 | 87.00 | 86.16 | 86.94 | 86.94 | 9,704 |
| 08 Feb 2024 | 87.00 | 86.74 | 85.84 | 86.70 | 86.70 | 11,034 |
| 07 Feb 2024 | 84.92 | 87.10 | 85.80 | 86.00 | 86.00 | 21,091 |
| 06 Feb 2024 | 84.87 | 85.64 | 83.96 | 85.60 | 85.60 | 13,666 |
| 05 Feb 2024 | 84.52 | 85.10 | 84.04 | 84.96 | 84.96 | 10,699 |
| 02 Feb 2024 | 84.91 | 86.44 | 84.44 | 84.46 | 84.46 | 16,340 |
| 01 Feb 2024 | 86.25 | 85.76 | 84.36 | 84.88 | 84.88 | 13,985 |
| 31 Jan 2024 | 86.50 | 86.30 | 85.62 | 85.68 | 85.68 | 25,295 |
| 30 Jan 2024 | 86.51 | 87.16 | 85.88 | 86.29 | 86.29 | 14,050 |
| 29 Jan 2024 | 86.56 | 86.44 | 84.64 | 84.97 | 84.97 | 18,622 |
| 26 Jan 2024 | 84.82 | 86.64 | 84.74 | 86.48 | 86.48 | 20,328 |
| 25 Jan 2024 | 84.23 | 84.80 | 83.94 | 84.80 | 84.80 | 7,550 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 85.15 | 85.84 | 83.94 | 84.40 | 84.40 | 22,705 |
| 19 Jan 2024 | 86.05 | 86.50 | 84.54 | 85.24 | 85.24 | 11,998 |
| 18 Jan 2024 | 86.11 | 86.44 | 85.18 | 85.91 | 85.91 | 13,957 |
| 17 Jan 2024 | 86.46 | 86.74 | 84.86 | 86.06 | 86.06 | 23,985 |
| 16 Jan 2024 | 88.24 | 87.94 | 86.12 | 86.85 | 86.85 | 23,223 |
| 15 Jan 2024 | 89.63 | 89.00 | 87.78 | 87.98 | 87.98 | 19,762 |
| 12 Jan 2024 | 90.25 | 91.10 | 89.08 | 89.81 | 89.81 | 14,137 |
| 11 Jan 2024 | 90.72 | 92.74 | 89.64 | 89.80 | 89.80 | 20,738 |
| 10 Jan 2024 | 91.15 | 90.78 | 89.80 | 90.34 | 90.34 | 9,076 |
| 09 Jan 2024 | 90.78 | 91.26 | 89.52 | 90.90 | 90.90 | 12,065 |
| 08 Jan 2024 | 89.67 | 90.58 | 88.42 | 90.52 | 90.52 | 12,550 |
| 05 Jan 2024 | 88.41 | 89.34 | 87.74 | 89.28 | 89.28 | 15,882 |
| 04 Jan 2024 | 90.00 | 90.58 | 88.12 | 88.60 | 88.60 | 20,601 |
| 03 Jan 2024 | 93.16 | 92.90 | 89.62 | 89.96 | 89.96 | 16,676 |
| 02 Jan 2024 | 93.78 | 94.70 | 92.84 | 93.18 | 93.18 | 14,844 |
| 29 Dec 2023 | 93.61 | 93.72 | 92.94 | 92.96 | 92.96 | 5,437 |
| 28 Dec 2023 | 92.99 | 93.58 | 92.82 | 93.28 | 93.28 | 5,842 |
| 27 Dec 2023 | 94.40 | 94.56 | 92.90 | 93.14 | 93.14 | 13,290 |
| 22 Dec 2023 | 92.80 | 95.00 | 92.38 | 93.76 | 93.76 | 18,443 |
| 21 Dec 2023 | 91.00 | 92.96 | 90.62 | 92.52 | 92.52 | 19,219 |
| 20 Dec 2023 | 91.35 | 91.86 | 90.58 | 91.50 | 91.50 | 15,976 |
| 19 Dec 2023 | 90.52 | 91.46 | 89.80 | 90.79 | 90.79 | 21,823 |
| 18 Dec 2023 | 91.85 | 91.80 | 87.20 | 88.55 | 88.55 | 78,238 |
| 15 Dec 2023 | 97.24 | 97.68 | 91.70 | 92.15 | 92.15 | 54,471 |
| 14 Dec 2023 | 88.26 | 97.28 | 89.50 | 97.02 | 97.02 | 54,424 |
| 13 Dec 2023 | 89.10 | 89.38 | 88.00 | 88.44 | 88.44 | 9,865 |
| 12 Dec 2023 | 89.84 | 90.06 | 88.44 | 89.22 | 89.22 | 14,378 |
| 11 Dec 2023 | 90.41 | 90.02 | 88.40 | 89.72 | 89.72 | 28,523 |
| 08 Dec 2023 | 91.51 | 91.54 | 89.10 | 90.30 | 90.30 | 26,127 |
| 07 Dec 2023 | 91.31 | 92.40 | 90.64 | 91.42 | 91.42 | 12,125 |
| 06 Dec 2023 | 86.95 | 92.00 | 87.34 | 87.63 | 87.63 | 62,164 |
| 05 Dec 2023 | 85.36 | 87.34 | 84.54 | 86.96 | 86.96 | 24,476 |
| 04 Dec 2023 | 86.73 | 87.30 | 85.04 | 85.54 | 85.54 | 14,839 |
| *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.