Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,074.95 +140.89 (+0.52%) CMC Crypto 200
579.66 +0.90 (+0.15%)
D'Ieteren Group SA (0ON7.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 159.25 | 161.50 | 159.88 | 160.35 | 160.35 | 16,995 |
| 28 Sept 2023 | 157.35 | 158.99 | 156.60 | 158.31 | 158.31 | 15,719 |
| 27 Sept 2023 | 157.55 | 158.40 | 157.19 | 157.53 | 157.53 | 5,040 |
| 26 Sept 2023 | 156.60 | 157.70 | 155.00 | 157.26 | 157.26 | 7,038 |
| 25 Sept 2023 | 159.55 | 159.20 | 156.20 | 157.46 | 157.46 | 7,559 |
| 22 Sept 2023 | 161.25 | 161.20 | 159.71 | 160.20 | 160.20 | 139,958 |
| 21 Sept 2023 | 161.05 | 161.60 | 160.40 | 161.20 | 161.20 | 168,232 |
| 20 Sept 2023 | 160.60 | 163.00 | 159.60 | 161.81 | 161.81 | 17,594 |
| 19 Sept 2023 | 161.15 | 161.50 | 158.80 | 159.94 | 159.94 | 15,993 |
| 18 Sept 2023 | 164.20 | 164.40 | 158.90 | 160.00 | 160.00 | 3,147 |
| 15 Sept 2023 | 163.05 | 165.60 | 162.30 | 164.20 | 164.20 | 3,561 |
| 14 Sept 2023 | 162.80 | 163.10 | 160.30 | 162.38 | 162.38 | 13,504 |
| 13 Sept 2023 | 161.15 | 163.40 | 160.90 | 161.69 | 161.69 | 81,589 |
| 12 Sept 2023 | 162.40 | 162.83 | 160.40 | 161.99 | 161.99 | 35,416 |
| 11 Sept 2023 | 158.50 | 162.70 | 154.70 | 160.19 | 160.19 | 21,633 |
| 08 Sept 2023 | 164.00 | 165.60 | 154.30 | 159.74 | 159.74 | 24,735 |
| 07 Sept 2023 | 155.75 | 155.60 | 153.30 | 154.28 | 154.28 | 308,074 |
| 06 Sept 2023 | 153.75 | 156.80 | 154.00 | 154.63 | 154.63 | 7,542 |
| 05 Sept 2023 | 150.60 | 154.30 | 151.50 | 154.12 | 154.12 | 6,164 |
| 04 Sept 2023 | 150.90 | 151.20 | 149.50 | 150.61 | 150.61 | 14,652 |
| 01 Sept 2023 | 151.35 | 150.60 | 149.10 | 149.86 | 149.86 | 10,673 |
| 31 Aug 2023 | 151.15 | 152.60 | 150.40 | 150.84 | 150.84 | 146,761 |
| 30 Aug 2023 | 154.10 | 154.00 | 152.00 | 152.97 | 152.97 | 3,264 |
| 29 Aug 2023 | 153.75 | 154.80 | 152.10 | 154.17 | 154.17 | 78,627 |
| 25 Aug 2023 | 153.05 | 152.10 | 150.80 | 151.15 | 151.15 | 1,839 |
| 24 Aug 2023 | 151.55 | 153.00 | 151.20 | 151.99 | 151.99 | 1,776 |
| 23 Aug 2023 | 155.05 | 153.40 | 150.50 | 151.06 | 151.06 | 168,640 |
| 22 Aug 2023 | 147.35 | 153.00 | 148.50 | 151.62 | 151.62 | 15,360 |
| 21 Aug 2023 | 148.90 | 149.70 | 147.50 | 148.26 | 148.26 | 6,735 |
| 18 Aug 2023 | 150.00 | 149.80 | 148.20 | 148.51 | 148.51 | 5,983 |
| 17 Aug 2023 | 153.85 | 152.70 | 150.30 | 150.88 | 150.88 | 7,012 |
| 16 Aug 2023 | 157.05 | 156.60 | 153.90 | 154.18 | 154.18 | 9,528 |
| 15 Aug 2023 | 158.30 | 157.90 | 156.00 | 156.74 | 156.74 | 5,092 |
| 14 Aug 2023 | 159.05 | 159.90 | 157.50 | 158.59 | 158.59 | 3,754 |
| 11 Aug 2023 | 161.75 | 162.50 | 158.80 | 159.18 | 159.18 | 19,301 |
| 10 Aug 2023 | 160.80 | 163.00 | 160.60 | 162.17 | 162.17 | 17,793 |
| 09 Aug 2023 | 161.15 | 161.60 | 160.19 | 160.34 | 160.34 | 57,479 |
| 08 Aug 2023 | 159.85 | 162.10 | 158.80 | 159.80 | 159.80 | 2,146 |
| 07 Aug 2023 | 159.45 | 161.20 | 159.49 | 161.08 | 161.08 | 6,578 |
| 04 Aug 2023 | 158.30 | 160.80 | 157.48 | 159.62 | 159.62 | 8,608 |
| 03 Aug 2023 | 154.60 | 158.10 | 154.10 | 157.14 | 157.14 | 98,126 |
| 02 Aug 2023 | 156.20 | 156.50 | 154.50 | 154.91 | 154.91 | 2,731 |
| 01 Aug 2023 | 158.60 | 158.10 | 156.10 | 157.24 | 157.24 | 3,890 |
| 31 Jul 2023 | 159.65 | 159.26 | 158.60 | 158.84 | 158.84 | 3,118 |
| 28 Jul 2023 | 159.05 | 160.00 | 157.50 | 159.49 | 159.49 | 5,851 |
| 27 Jul 2023 | 157.75 | 159.60 | 157.70 | 159.39 | 159.39 | 36,418 |
| 26 Jul 2023 | 157.05 | 157.20 | 156.00 | 156.83 | 156.83 | 124,763 |
| 25 Jul 2023 | 156.70 | 158.90 | 157.00 | 157.77 | 157.77 | 3,840 |
| 24 Jul 2023 | 157.05 | 157.30 | 155.60 | 156.02 | 156.02 | 2,943 |
| 21 Jul 2023 | 157.75 | 157.70 | 156.80 | 156.82 | 156.82 | 2,594 |
| 20 Jul 2023 | 156.90 | 158.60 | 157.10 | 157.72 | 157.72 | 2,720 |
| 19 Jul 2023 | 155.25 | 157.70 | 156.10 | 156.92 | 156.92 | 4,000 |
| 18 Jul 2023 | 156.90 | 157.20 | 154.90 | 155.38 | 155.38 | 7,682 |
| 17 Jul 2023 | 158.20 | 157.70 | 156.40 | 156.70 | 156.70 | 10,851 |
| 14 Jul 2023 | 160.60 | 160.10 | 158.70 | 159.22 | 159.22 | 3,672 |
| 13 Jul 2023 | 160.80 | 162.50 | 160.60 | 161.12 | 161.12 | 5,248 |
| 12 Jul 2023 | 156.60 | 160.70 | 156.40 | 159.83 | 159.83 | 5,684 |
| 11 Jul 2023 | 156.90 | 157.90 | 156.20 | 156.87 | 156.87 | 2,127 |
| 10 Jul 2023 | 157.35 | 156.90 | 154.10 | 156.43 | 156.43 | 63,101 |
| 07 Jul 2023 | 157.35 | 156.80 | 155.60 | 156.28 | 156.28 | 3,766 |
| 06 Jul 2023 | 160.00 | 159.30 | 156.90 | 157.47 | 157.47 | 6,510 |
| 05 Jul 2023 | 162.80 | 161.20 | 159.20 | 160.18 | 160.18 | 301,190 |
| 04 Jul 2023 | 161.35 | 162.20 | 160.90 | 161.56 | 161.56 | 194,310 |
| 03 Jul 2023 | 164.00 | 162.80 | 160.20 | 160.90 | 160.90 | 31,489 |
| 30 Jun 2023 | 160.40 | 163.50 | 159.70 | 162.44 | 162.44 | 5,721 |
| 29 Jun 2023 | 160.80 | 161.20 | 159.10 | 159.78 | 159.78 | 5,360 |
| 28 Jun 2023 | 158.10 | 160.00 | 157.80 | 159.37 | 159.37 | 11,384 |
| 27 Jun 2023 | 157.55 | 157.50 | 155.00 | 156.07 | 156.07 | 140,631 |
| 26 Jun 2023 | 162.40 | 159.00 | 156.50 | 157.44 | 157.44 | 428,724 |
| 23 Jun 2023 | 162.00 | 159.60 | 156.50 | 158.02 | 158.02 | 6,718 |
| 22 Jun 2023 | 160.00 | 160.80 | 158.90 | 159.93 | 159.93 | 6,928 |
| 21 Jun 2023 | 162.40 | 161.90 | 160.60 | 160.80 | 160.80 | 12,426 |
| 20 Jun 2023 | 164.80 | 165.40 | 162.10 | 162.42 | 162.42 | 80,658 |
| 19 Jun 2023 | 169.85 | 168.40 | 163.70 | 166.59 | 166.59 | 34,778 |
| 16 Jun 2023 | 172.40 | 173.60 | 169.22 | 170.31 | 170.31 | 138,618 |
| 15 Jun 2023 | 173.15 | 172.90 | 169.54 | 171.18 | 171.18 | 20,615 |
| 14 Jun 2023 | 172.50 | 174.70 | 172.60 | 173.60 | 173.60 | 41,769 |
| 13 Jun 2023 | 173.55 | 174.80 | 171.00 | 172.81 | 172.81 | 248,120 |
| 12 Jun 2023 | 171.65 | 174.40 | 172.10 | 172.43 | 172.43 | 7,529 |
| 09 Jun 2023 | 169.55 | 171.80 | 170.10 | 170.20 | 170.20 | 6,385 |
| 08 Jun 2023 | 167.15 | 171.10 | 166.80 | 169.37 | 169.37 | 294,892 |
| 07 Jun 2023 | 168.00 | 167.90 | 165.30 | 166.00 | 166.00 | 109,204 |
| 06 Jun 2023 | 165.05 | 167.10 | 164.20 | 166.50 | 166.50 | 10,841 |
| 06 Jun 2023 | 2.1 Dividend | |||||
| 05 Jun 2023 | 168.00 | 169.60 | 167.20 | 167.64 | 165.54 | 116,213 |
| 02 Jun 2023 | 163.05 | 167.60 | 162.80 | 166.26 | 164.18 | 20,532 |
| 01 Jun 2023 | 161.65 | 163.30 | 160.70 | 161.29 | 159.26 | 247,015 |
| 31 May 2023 | 162.50 | 163.70 | 159.90 | 161.82 | 159.80 | 285,995 |
| 30 May 2023 | 165.25 | 167.00 | 163.70 | 164.81 | 162.74 | 226,067 |
| 26 May 2023 | 165.65 | 165.90 | 162.00 | 164.90 | 162.83 | 11,112 |
| 25 May 2023 | 162.30 | 165.70 | 161.00 | 164.39 | 162.33 | 21,717 |
| 24 May 2023 | 163.55 | 163.20 | 157.70 | 159.60 | 157.60 | 11,373 |
| 23 May 2023 | 166.00 | 167.10 | 164.90 | 165.29 | 163.22 | 12,426 |
| 22 May 2023 | 168.50 | 169.60 | 165.60 | 166.93 | 164.84 | 15,004 |
| 19 May 2023 | 168.00 | 169.10 | 167.80 | 168.96 | 166.84 | 11,558 |
| 18 May 2023 | 165.45 | 168.03 | 164.60 | 165.48 | 163.40 | 11,046 |
| 17 May 2023 | 164.40 | 165.40 | 164.30 | 164.51 | 162.45 | 4,557 |
| 16 May 2023 | 166.60 | 167.10 | 163.70 | 165.41 | 163.33 | 12,520 |
| 15 May 2023 | 165.25 | 166.40 | 164.50 | 165.82 | 163.74 | 5,295 |
| 12 May 2023 | 166.60 | 166.30 | 164.60 | 165.27 | 163.20 | 8,784 |
| *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.
