Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,844.66 -218.88 (-0.50%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Olympique Lyonnais Groupe SA (0HX1.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 09:37AM GMT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 40 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 9 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 15 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 6 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 5 |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 23 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 26 |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 26 |
| 31 Oct 2023 | - | - | - | - | - | - |
| 30 Oct 2023 | 2.1100 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 100 |
| 27 Oct 2023 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 27 |
| 26 Oct 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5 |
| 25 Oct 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 14 |
| 24 Oct 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 13 |
| 23 Oct 2023 | 1.9800 | 2.0202 | 1.9800 | 2.0202 | 2.0202 | 39 |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | 2.1400 | 2.1800 | 2.1100 | 2.1253 | 2.1253 | 364 |
| 10 Oct 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 582 |
| 09 Oct 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 1,490 |
| 06 Oct 2023 | 2.0200 | 2.0700 | 1.9800 | 2.0477 | 2.0477 | 357 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 1.9600 | 1.9602 | 1.9200 | 1.9602 | 1.9602 | 30 |
| 29 Sept 2023 | 1.8750 | 1.9200 | 1.8750 | 1.9200 | 1.9200 | 612 |
| 28 Sept 2023 | 1.8600 | 1.8650 | 1.8600 | 1.8600 | 1.8600 | 285 |
| 27 Sept 2023 | 1.8950 | 1.8952 | 1.8350 | 1.8952 | 1.8952 | 106 |
| 26 Sept 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 268 |
| 25 Sept 2023 | 1.9350 | 1.9500 | 1.8500 | 1.8950 | 1.8950 | 72 |
| 22 Sept 2023 | 1.9450 | 1.9750 | 1.9100 | 1.9149 | 1.9149 | 3,357 |
| 21 Sept 2023 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 138 |
| 20 Sept 2023 | 2.0000 | 2.0400 | 1.9500 | 1.9751 | 1.9751 | 1,913 |
| 19 Sept 2023 | 1.9250 | 2.0401 | 1.9250 | 2.0401 | 2.0401 | 1,624 |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 1.9750 | 1.9750 | 1.9350 | 1.9400 | 1.9400 | 20 |
| 14 Sept 2023 | 1.9150 | 1.9502 | 1.9150 | 1.9502 | 1.9502 | 353 |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | 1.9150 | 1.9352 | 1.9150 | 1.9352 | 1.9352 | 88 |
| 11 Sept 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 2 |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 3,966 |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 1.9150 | 1.9150 | 1.9100 | 1.9100 | 1.9100 | 222 |
| 04 Sept 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 32 |
| 01 Sept 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3,500 |
| 31 Aug 2023 | 1.9400 | 1.9900 | 1.9400 | 1.9750 | 1.9750 | 10,740 |
| 30 Aug 2023 | 1.9600 | 1.9600 | 1.9352 | 1.9352 | 1.9352 | 18 |
| 29 Aug 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9302 | 1.9302 | 83 |
| 25 Aug 2023 | 1.9600 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 6 |
| 24 Aug 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 29 |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 1.9350 | 1.9352 | 1.9200 | 1.9352 | 1.9352 | 11 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 214 |
| 17 Aug 2023 | 1.9350 | 1.9350 | 1.9000 | 1.9000 | 1.9000 | 13 |
| 16 Aug 2023 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1 |
| 15 Aug 2023 | 1.9550 | 1.9600 | 1.9550 | 1.9600 | 1.9600 | 10 |
| 14 Aug 2023 | 1.9850 | 2.0200 | 1.9850 | 2.0102 | 2.0102 | 45 |
| 11 Aug 2023 | 1.9600 | 1.9600 | 1.9350 | 1.9400 | 1.9400 | 138 |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 2,000 |
| 08 Aug 2023 | 1.9950 | 2.0100 | 1.9950 | 2.0000 | 2.0000 | 689 |
| 07 Aug 2023 | 2.0000 | 2.0000 | 1.7850 | 1.7850 | 1.7850 | 8,586 |
| 04 Aug 2023 | 2.4900 | 2.4900 | 1.9500 | 2.0602 | 2.0602 | 7,483 |
| 03 Aug 2023 | 2.4900 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 1,000 |
| 02 Aug 2023 | 3.0000 | 3.0098 | 3.0000 | 3.0004 | 3.0004 | 2,875 |
| 01 Aug 2023 | 3.0000 | 3.0100 | 2.9999 | 3.0100 | 3.0100 | 1,372 |
| 31 Jul 2023 | 3.0000 | 3.0000 | 2.9999 | 3.0000 | 3.0000 | 17,365 |
| 28 Jul 2023 | 2.9999 | 2.9999 | 2.9997 | 2.9997 | 2.9997 | 2,965 |
| 27 Jul 2023 | 3.0000 | 3.0000 | 2.9997 | 2.9999 | 2.9999 | 14,509 |
| 26 Jul 2023 | 3.0000 | 3.0000 | 2.9998 | 2.9998 | 2.9998 | 8,121 |
| 25 Jul 2023 | 2.9999 | 3.0031 | 2.9999 | 2.9999 | 2.9999 | 10,207 |
| 24 Jul 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 3,909 |
| 21 Jul 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.