Singapore markets open in 2 hours 53 minutes

D'Ieteren Group SA (0ON7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
153.91+3.28 (+2.18%)
At close: 06:18PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024202.15203.60201.20203.20203.20713
21 May 2024200.60202.00197.00201.60201.603,140
20 May 2024200.00200.60198.10200.22200.223,871
17 May 2024203.30203.40198.00200.39200.393,998
16 May 2024215.10215.40202.00207.21207.21132,345
15 May 2024217.00220.20216.60219.26219.2675,471
14 May 2024218.10219.00215.60217.76217.7618,156
13 May 2024217.00220.60217.80219.03219.0322,446
10 May 2024220.00220.00216.80217.60217.602,044
09 May 2024217.60219.80217.00218.80218.805,356
08 May 2024216.80219.40216.60217.20217.209,861
07 May 2024213.20216.20213.20216.09216.0936,021
03 May 2024205.95210.00205.60208.60208.601,615
02 May 2024203.10206.60202.60205.80205.803,543
01 May 2024------
30 Apr 2024205.55205.20203.20204.20204.202,577
29 Apr 2024204.00205.80203.20205.05205.05141,329
26 Apr 2024203.50204.60202.20203.40203.4075,223
25 Apr 2024205.55205.80199.50202.97202.9733,749
24 Apr 2024207.50206.40204.60205.94205.9441,597
23 Apr 2024204.20207.40203.99206.18206.1819,636
22 Apr 2024204.80206.18203.40205.26205.2629,019
19 Apr 2024203.50205.40201.00203.66203.6613,445
18 Apr 2024203.10205.80202.60205.25205.257,691
17 Apr 2024201.95204.40202.20202.58202.5814,383
16 Apr 2024204.00203.60199.07201.55201.5518,788
15 Apr 2024203.10208.20205.00206.83206.8317,763
12 Apr 2024205.95207.80204.00205.41205.4111,788
11 Apr 2024207.50206.40202.60205.49205.4913,866
10 Apr 2024207.50210.80206.20209.24209.2422,681
09 Apr 2024209.75209.60206.60207.74207.7490,242
08 Apr 2024208.60210.60208.19209.60209.609,081
05 Apr 2024204.00209.00204.20208.04208.0414,058
04 Apr 2024208.40209.40206.00208.07208.076,162
03 Apr 2024203.05208.60202.20207.64207.6434,494
02 Apr 2024205.75207.20202.99203.02203.0217,321
28 Mar 2024205.95208.00204.40205.57205.5718,710
27 Mar 2024204.20206.40204.40205.77205.7749,604
26 Mar 2024202.35204.80202.40203.47203.475,343
25 Mar 2024201.95205.00201.40202.95202.9558,617
22 Mar 2024201.95202.80201.60202.06202.065,526
21 Mar 2024202.35205.20201.00203.37203.375,582
20 Mar 2024196.40201.20197.60200.83200.8312,760
19 Mar 2024197.00198.80195.80198.17198.1712,904
18 Mar 2024197.40199.50197.10198.44198.4415,205
15 Mar 2024196.00198.80196.70197.91197.912,565
14 Mar 2024195.50197.00193.49193.52193.5240,002
13 Mar 2024197.00197.60195.40196.56196.5629,351
12 Mar 2024193.95197.80193.60194.83194.836,427
11 Mar 2024190.10192.60190.30191.73191.7312,522
08 Mar 2024191.70192.40188.40190.57190.572,289
07 Mar 2024188.30192.31184.30191.40191.4017,017
06 Mar 2024181.05188.01179.00187.76187.7663,953
05 Mar 2024181.05181.00176.10178.89178.8962,774
04 Mar 2024180.50181.01178.90180.55180.5535,898
01 Mar 2024178.60180.90178.20179.64179.6438,400
29 Feb 2024176.40178.41176.70178.02178.0212,606
28 Feb 2024177.75176.11174.10176.00176.002,504
27 Feb 2024178.10178.32176.40178.16178.1614,066
26 Feb 2024179.05178.41177.00178.21178.213,574
23 Feb 2024177.15178.80176.50177.96177.964,220
22 Feb 2024177.05177.21175.60176.42176.424,544
21 Feb 2024174.20176.30174.70175.51175.514,124
20 Feb 2024170.90174.00169.80173.86173.866,171
19 Feb 2024172.30172.50170.30170.91170.914,166
16 Feb 2024174.60175.70172.62172.99172.995,934
15 Feb 2024176.60177.30174.07176.51176.515,104
14 Feb 2024176.20176.00174.61175.24175.2426,594
13 Feb 2024182.00181.70175.75177.12177.1220,152
12 Feb 2024182.10182.90181.40182.09182.0918,376
09 Feb 2024180.70181.91180.10181.55181.556,706
08 Feb 2024179.75181.20179.80180.69180.6914,128
07 Feb 2024177.65180.00177.40179.61179.6185,663
06 Feb 2024180.10180.30177.30177.90177.9094,737
05 Feb 2024181.05181.50178.60180.88180.8826,326
02 Feb 2024182.50183.50181.00181.50181.502,119
01 Feb 2024187.45185.60177.70182.30182.303,899
31 Jan 2024188.20188.40187.10187.71187.7110,170
30 Jan 2024188.20188.80187.50187.84187.8410,407
29 Jan 2024188.00188.00185.68187.76187.7629,742
26 Jan 2024185.75187.91185.17186.81186.8187,380
25 Jan 2024185.05185.60184.40185.37185.378,126
24 Jan 2024183.35184.80183.70184.26184.2681,259
23 Jan 2024181.45183.10181.65182.24182.2421,215
22 Jan 2024179.05182.50180.20181.79181.7910,154
19 Jan 2024179.05178.90177.70178.19178.197,554
18 Jan 2024175.05177.90175.20177.13177.136,812
17 Jan 2024176.10176.80174.70174.87174.8710,527
16 Jan 2024177.75177.50175.20176.65176.6531,471
15 Jan 2024179.05179.40177.60178.34178.3410,836
12 Jan 2024174.20178.50175.50178.22178.2220,703
11 Jan 2024173.75175.50172.30173.92173.924,609
10 Jan 2024171.35174.32171.90173.18173.187,854
09 Jan 2024176.60177.40174.00175.27175.2722,400
08 Jan 2024172.50175.00171.60174.97174.9738,033
05 Jan 2024172.10172.00166.40171.33171.3325,186
04 Jan 2024174.20175.30171.70173.51173.5112,249
03 Jan 2024178.80179.10173.60173.95173.956,077
02 Jan 2024179.05180.60177.90179.07179.0718,963
29 Dec 2023177.75177.90176.70177.03177.036,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...