Singapore markets open in 1 hour 20 minutes

D'Ieteren Group SA (0ON7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
153.60-0.31 (-0.20%)
At close: 08:25AM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024212.00210.80209.67209.86209.86866
22 Jul 2024205.75211.40208.80209.40209.40650
19 Jul 2024205.75207.60204.20205.75205.75977
18 Jul 2024208.60211.20208.00209.43209.431,136
17 Jul 2024210.90210.80207.60208.00208.001,214
16 Jul 2024212.00211.00208.20208.20208.20558
15 Jul 2024209.95212.20208.60211.02211.02590
12 Jul 2024206.35210.03205.80210.03210.03376
11 Jul 2024203.10207.00205.00206.35206.353,918
10 Jul 2024203.10205.80203.00203.91203.9124,659
09 Jul 2024206.75207.00203.00203.46203.461,535
08 Jul 2024205.35207.80205.80207.19207.194,164
05 Jul 2024209.35210.40207.00207.10207.10756
04 Jul 2024207.05209.00207.00208.20208.2085,093
03 Jul 2024203.05207.80203.80206.20206.201,433
02 Jul 2024200.00202.80197.80200.40200.401,852
01 Jul 2024200.00200.90198.18199.71199.711,190
28 Jun 2024198.15200.40197.50197.62197.622,420
27 Jun 2024195.65198.60195.50196.30196.30635
26 Jun 2024197.55197.70194.30195.30195.3014,839
25 Jun 2024196.80197.50195.20196.88196.881,402
24 Jun 2024197.55198.30196.70197.70197.70150,442
21 Jun 2024197.55198.10195.60196.42196.423,357
20 Jun 2024196.45199.10196.90198.49198.491,164
19 Jun 2024194.75196.10194.90195.71195.711,034
18 Jun 2024190.00194.50191.50194.04194.042,329
17 Jun 2024190.30191.60189.90190.37190.3729,955
14 Jun 2024193.55193.70190.00190.10190.101,169
13 Jun 2024199.30199.20193.70193.70193.70488
12 Jun 2024196.80199.10193.70197.06197.06189,016
11 Jun 2024200.80201.00195.50196.90196.905,008
11 Jun 20242.625 Dividend
10 Jun 2024201.55204.20199.50204.00201.38180,743
07 Jun 2024200.40202.20199.40199.80197.2314,298
06 Jun 2024200.00202.60200.00200.57197.9933,207
05 Jun 2024202.75204.20199.80199.92197.35190,001
04 Jun 2024202.75203.80201.20202.42199.8266,428
03 Jun 2024200.00204.00199.00204.00201.3837,634
31 May 2024202.75202.80198.60200.60198.0233,403
30 May 2024200.00202.80197.10201.40198.812,565
29 May 2024203.70203.00200.40201.04198.462,786
28 May 2024203.30205.20203.20204.24201.6121,680
24 May 2024203.50204.40201.40202.55199.9410,424
23 May 2024203.70206.20203.20205.78203.131,558
22 May 2024202.15203.60201.20201.60199.011,033
21 May 2024200.60202.00197.00201.60199.013,140
20 May 2024200.00200.60198.10200.22197.643,871
17 May 2024203.30203.40198.00200.39197.813,998
16 May 2024215.10215.40202.00207.21204.55132,345
15 May 2024217.00220.20216.60219.26216.4475,471
14 May 2024218.10219.00215.60217.76214.9618,156
13 May 2024217.00220.60217.80219.03216.2122,446
10 May 2024220.00220.00216.80217.60214.802,044
09 May 2024217.60219.80217.00218.80215.985,356
08 May 2024216.80219.40216.60217.20214.419,861
07 May 2024213.20216.20213.20216.09213.3136,021
03 May 2024205.95210.00205.60208.60205.921,615
02 May 2024203.10206.60202.60205.80203.153,543
01 May 2024------
30 Apr 2024205.55205.20203.20204.20201.572,577
29 Apr 2024204.00205.80203.20205.05202.41141,329
26 Apr 2024203.50204.60202.20203.40200.7875,223
25 Apr 2024205.55205.80199.50202.97200.3633,749
24 Apr 2024207.50206.40204.60205.94203.2941,597
23 Apr 2024204.20207.40203.99206.18203.5219,636
22 Apr 2024204.80206.18203.40205.26202.6229,019
19 Apr 2024203.50205.40201.00203.66201.0413,445
18 Apr 2024203.10205.80202.60205.25202.617,691
17 Apr 2024201.95204.40202.20202.58199.9714,383
16 Apr 2024204.00203.60199.07201.55198.9618,788
15 Apr 2024203.10208.20205.00206.83204.1717,763
12 Apr 2024205.95207.80204.00205.41202.7711,788
11 Apr 2024207.50206.40202.60205.49202.8513,866
10 Apr 2024207.50210.80206.20209.24206.5522,681
09 Apr 2024209.75209.60206.60207.74205.0790,242
08 Apr 2024208.60210.60208.19209.60206.909,081
05 Apr 2024204.00209.00204.20208.04205.3614,058
04 Apr 2024208.40209.40206.00208.07205.396,162
03 Apr 2024203.05208.60202.20207.64204.9734,494
02 Apr 2024205.75207.20202.99203.02200.4117,321
28 Mar 2024205.95208.00204.40205.57202.9218,710
27 Mar 2024204.20206.40204.40205.77203.1349,604
26 Mar 2024202.35204.80202.40203.47200.865,343
25 Mar 2024201.95205.00201.40202.95200.3458,617
22 Mar 2024201.95202.80201.60202.06199.465,526
21 Mar 2024202.35205.20201.00203.37200.755,582
20 Mar 2024196.40201.20197.60200.83198.2412,760
19 Mar 2024197.00198.80195.80198.17195.6212,904
18 Mar 2024197.40199.50197.10198.44195.8915,205
15 Mar 2024196.00198.80196.70197.91195.362,565
14 Mar 2024195.50197.00193.49193.52191.0340,002
13 Mar 2024197.00197.60195.40196.56194.0329,351
12 Mar 2024193.95197.80193.60194.83192.336,427
11 Mar 2024190.10192.60190.30191.73189.2712,522
08 Mar 2024191.70192.40188.40190.57188.122,289
07 Mar 2024188.30192.31184.30191.40188.9417,017
06 Mar 2024181.05188.01179.00187.76185.3463,953
05 Mar 2024181.05181.00176.10178.89176.5962,774
04 Mar 2024180.50181.01178.90180.55178.2335,898
01 Mar 2024178.60180.90178.20179.64177.3238,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...