0ON7.L - D'Ieteren Group SA
LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 163.05 | 167.60 | 162.80 | 166.26 | 166.26 | 20,532 |
| 01 Jun 2023 | 161.65 | 163.30 | 160.70 | 161.29 | 161.29 | 247,015 |
| 31 May 2023 | 162.50 | 163.70 | 159.90 | 161.82 | 161.82 | 285,995 |
| 30 May 2023 | 165.25 | 167.00 | 163.70 | 164.81 | 164.81 | 226,067 |
| 26 May 2023 | 165.65 | 165.90 | 162.00 | 164.90 | 164.90 | 11,112 |
| 25 May 2023 | 162.30 | 165.70 | 161.00 | 164.39 | 164.39 | 21,717 |
| 24 May 2023 | 163.55 | 163.20 | 157.70 | 159.60 | 159.60 | 11,373 |
| 23 May 2023 | 166.00 | 167.10 | 164.90 | 165.29 | 165.29 | 12,426 |
| 22 May 2023 | 168.50 | 169.60 | 165.60 | 166.93 | 166.93 | 15,004 |
| 19 May 2023 | 168.00 | 169.10 | 167.80 | 168.96 | 168.96 | 11,558 |
| 18 May 2023 | 165.45 | 168.03 | 164.60 | 165.48 | 165.48 | 11,046 |
| 17 May 2023 | 164.40 | 165.40 | 164.30 | 164.51 | 164.51 | 4,557 |
| 16 May 2023 | 166.60 | 167.10 | 163.70 | 165.41 | 165.41 | 12,520 |
| 15 May 2023 | 165.25 | 166.40 | 164.50 | 165.82 | 165.82 | 5,295 |
| 12 May 2023 | 166.60 | 166.30 | 164.60 | 165.27 | 165.27 | 8,784 |
| 11 May 2023 | 166.00 | 167.60 | 165.90 | 166.69 | 166.69 | 11,957 |
| 10 May 2023 | 167.85 | 168.20 | 164.80 | 167.07 | 167.07 | 10,891 |
| 09 May 2023 | 168.80 | 168.90 | 165.80 | 167.42 | 167.42 | 43,468 |
| 05 May 2023 | 169.45 | 170.50 | 168.60 | 169.35 | 169.35 | 12,609 |
| 04 May 2023 | 170.40 | 170.30 | 167.21 | 168.50 | 168.50 | 31,038 |
| 03 May 2023 | 167.45 | 170.60 | 168.30 | 170.28 | 170.28 | 33,216 |
| 02 May 2023 | 172.90 | 171.00 | 166.70 | 166.82 | 166.82 | 152,815 |
| 28 Apr 2023 | 168.40 | 170.70 | 168.10 | 170.42 | 170.42 | 5,525 |
| 27 Apr 2023 | 168.20 | 170.40 | 167.50 | 168.20 | 168.20 | 8,096 |
| 26 Apr 2023 | 170.00 | 168.80 | 165.88 | 168.48 | 168.48 | 16,495 |
| 25 Apr 2023 | 171.15 | 172.00 | 169.70 | 170.58 | 170.58 | 33,535 |
| 24 Apr 2023 | 168.80 | 172.50 | 168.00 | 171.51 | 171.51 | 48,970 |
| 21 Apr 2023 | 167.55 | 169.50 | 166.40 | 168.97 | 168.97 | 13,435 |
| 20 Apr 2023 | 175.05 | 171.70 | 167.10 | 167.73 | 167.73 | 30,347 |
| 19 Apr 2023 | 171.45 | 172.90 | 170.70 | 171.99 | 171.99 | 3,549 |
| 18 Apr 2023 | 171.05 | 173.30 | 171.10 | 171.94 | 171.94 | 6,728 |
| 17 Apr 2023 | 173.05 | 174.50 | 171.40 | 171.65 | 171.65 | 80,576 |
| 14 Apr 2023 | 174.00 | 174.00 | 171.00 | 172.01 | 172.01 | 25,835 |
| 13 Apr 2023 | 173.05 | 175.00 | 172.70 | 173.64 | 173.64 | 13,059 |
| 12 Apr 2023 | 172.70 | 174.50 | 172.90 | 173.89 | 173.89 | 6,599 |
| 11 Apr 2023 | 172.00 | 174.40 | 171.50 | 172.56 | 172.56 | 6,046 |
| 06 Apr 2023 | 172.20 | 173.00 | 170.60 | 171.65 | 171.65 | 5,766 |
| 05 Apr 2023 | 177.05 | 176.80 | 171.50 | 172.48 | 172.48 | 11,345 |
| 04 Apr 2023 | 179.45 | 180.10 | 176.80 | 176.96 | 176.96 | 57,913 |
| 03 Apr 2023 | 179.85 | 179.10 | 176.80 | 178.80 | 178.80 | 11,768 |
| 31 Mar 2023 | 178.40 | 178.90 | 176.40 | 178.66 | 178.66 | 9,101 |
| 30 Mar 2023 | 177.25 | 178.15 | 175.80 | 177.26 | 177.26 | 5,926 |
| 29 Mar 2023 | 174.30 | 175.90 | 173.00 | 175.29 | 175.29 | 93,279 |
| 28 Mar 2023 | 175.05 | 176.26 | 172.50 | 173.23 | 173.23 | 11,517 |
| 27 Mar 2023 | 171.45 | 175.50 | 170.80 | 172.99 | 172.99 | 49,881 |
| 24 Mar 2023 | 172.30 | 171.60 | 167.60 | 168.33 | 168.33 | 36,429 |
| 23 Mar 2023 | 173.45 | 172.10 | 170.00 | 171.61 | 171.61 | 9,991 |
| 22 Mar 2023 | 174.40 | 174.30 | 172.30 | 173.40 | 173.40 | 7,684 |
| 21 Mar 2023 | 176.80 | 174.80 | 173.10 | 174.10 | 174.10 | 8,090 |
| 20 Mar 2023 | 168.80 | 171.60 | 163.50 | 169.53 | 169.53 | 118,161 |
| 17 Mar 2023 | 170.80 | 170.75 | 165.90 | 167.82 | 167.82 | 19,551 |
| 16 Mar 2023 | 170.60 | 169.80 | 165.40 | 168.68 | 168.68 | 83,226 |
| 15 Mar 2023 | 180.00 | 172.40 | 166.00 | 166.86 | 166.86 | 20,908 |
| 14 Mar 2023 | 174.80 | 173.60 | 167.30 | 171.42 | 171.42 | 54,197 |
| 13 Mar 2023 | 176.20 | 175.60 | 168.20 | 168.74 | 168.74 | 24,395 |
| 10 Mar 2023 | 183.45 | 181.70 | 175.20 | 176.67 | 176.67 | 36,017 |
| 09 Mar 2023 | 193.35 | 192.30 | 180.50 | 184.99 | 184.99 | 67,038 |
| 08 Mar 2023 | 189.05 | 189.50 | 187.20 | 188.02 | 188.02 | 10,695 |
| 07 Mar 2023 | 191.50 | 192.80 | 188.70 | 190.14 | 190.14 | 94,480 |
| 06 Mar 2023 | 191.45 | 192.80 | 190.49 | 191.73 | 191.73 | 9,172 |
| 03 Mar 2023 | 186.20 | 190.50 | 186.90 | 190.12 | 190.12 | 28,270 |
| 02 Mar 2023 | 184.10 | 188.20 | 185.50 | 187.69 | 187.69 | 9,619 |
| 01 Mar 2023 | 183.85 | 188.30 | 184.60 | 186.41 | 186.41 | 8,289 |
| 28 Feb 2023 | 180.70 | 185.80 | 182.50 | 184.25 | 184.25 | 15,116 |
| 27 Feb 2023 | 180.30 | 185.20 | 182.10 | 184.90 | 184.90 | 27,197 |
| 24 Feb 2023 | 184.00 | 184.10 | 180.40 | 180.90 | 180.90 | 14,557 |
| 23 Feb 2023 | 183.05 | 185.60 | 183.60 | 184.01 | 184.01 | 8,330 |
| 22 Feb 2023 | 181.45 | 184.00 | 180.30 | 183.88 | 183.88 | 14,203 |
| 21 Feb 2023 | 183.05 | 184.70 | 181.00 | 182.36 | 182.36 | 6,891 |
| 20 Feb 2023 | 187.85 | 190.00 | 184.90 | 184.91 | 184.91 | 5,899 |
| 17 Feb 2023 | 185.45 | 188.00 | 184.40 | 185.67 | 185.67 | 12,045 |
| 16 Feb 2023 | 188.00 | 188.70 | 185.60 | 186.92 | 186.92 | 3,877 |
| 15 Feb 2023 | 182.10 | 187.90 | 184.30 | 185.84 | 185.84 | 6,794 |
| 14 Feb 2023 | 183.75 | 183.30 | 180.80 | 182.09 | 182.09 | 5,367 |
| 13 Feb 2023 | 179.05 | 183.70 | 179.10 | 180.32 | 180.32 | 31,144 |
| 10 Feb 2023 | 182.90 | 183.14 | 177.50 | 179.46 | 179.46 | 30,009 |
| 09 Feb 2023 | 178.10 | 184.50 | 181.05 | 183.33 | 183.33 | 10,044 |
| 08 Feb 2023 | 180.80 | 180.90 | 178.80 | 180.09 | 180.09 | 5,987 |
| 07 Feb 2023 | 180.50 | 180.70 | 179.00 | 179.50 | 179.50 | 9,265 |
| 06 Feb 2023 | 176.00 | 180.90 | 179.60 | 180.03 | 180.03 | 4,781 |
| 03 Feb 2023 | 176.50 | 181.80 | 177.00 | 180.10 | 180.10 | 12,694 |
| 02 Feb 2023 | 173.35 | 179.10 | 173.60 | 174.95 | 174.95 | 58,256 |
| 01 Feb 2023 | 175.05 | 176.00 | 172.20 | 173.19 | 173.19 | 50,410 |
| 31 Jan 2023 | 171.05 | 175.00 | 170.30 | 171.62 | 171.62 | 35,471 |
| 30 Jan 2023 | 172.80 | 173.03 | 171.00 | 173.03 | 173.03 | 9,540 |
| 27 Jan 2023 | 171.25 | 174.30 | 171.00 | 172.90 | 172.90 | 8,227 |
| 26 Jan 2023 | 171.15 | 172.40 | 170.70 | 172.10 | 172.10 | 12,728 |
| 25 Jan 2023 | 173.05 | 173.80 | 169.90 | 170.93 | 170.93 | 10,712 |
| 24 Jan 2023 | 173.85 | 174.00 | 171.50 | 172.80 | 172.80 | 12,909 |
| 23 Jan 2023 | 172.00 | 174.50 | 172.70 | 173.57 | 173.57 | 10,827 |
| 20 Jan 2023 | 172.70 | 173.70 | 170.30 | 171.14 | 171.14 | 11,375 |
| 19 Jan 2023 | 177.05 | 176.20 | 172.69 | 173.24 | 173.24 | 11,152 |
| 18 Jan 2023 | 176.50 | 178.70 | 175.00 | 177.00 | 177.00 | 53,575 |
| 17 Jan 2023 | 175.55 | 176.40 | 171.60 | 174.88 | 174.88 | 35,349 |
| 16 Jan 2023 | 175.55 | 177.00 | 174.80 | 175.37 | 175.37 | 6,880 |
| 13 Jan 2023 | 177.05 | 176.50 | 174.20 | 174.99 | 174.99 | 14,967 |
| 12 Jan 2023 | 180.00 | 180.20 | 174.70 | 177.40 | 177.40 | 15,579 |
| 11 Jan 2023 | 175.45 | 180.40 | 174.10 | 179.84 | 179.84 | 9,887 |
| 10 Jan 2023 | 182.90 | 182.70 | 175.10 | 178.00 | 178.00 | 133,838 |
| 09 Jan 2023 | 183.55 | 185.20 | 182.70 | 183.59 | 183.59 | 100,962 |
| *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.