Singapore markets closed

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:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023159.25161.50159.88160.35160.3516,995
28 Sept 2023157.35158.99156.60158.31158.3115,719
27 Sept 2023157.55158.40157.19157.53157.535,040
26 Sept 2023156.60157.70155.00157.26157.267,038
25 Sept 2023159.55159.20156.20157.46157.467,559
22 Sept 2023161.25161.20159.71160.20160.20139,958
21 Sept 2023161.05161.60160.40161.20161.20168,232
20 Sept 2023160.60163.00159.60161.81161.8117,594
19 Sept 2023161.15161.50158.80159.94159.9415,993
18 Sept 2023164.20164.40158.90160.00160.003,147
15 Sept 2023163.05165.60162.30164.20164.203,561
14 Sept 2023162.80163.10160.30162.38162.3813,504
13 Sept 2023161.15163.40160.90161.69161.6981,589
12 Sept 2023162.40162.83160.40161.99161.9935,416
11 Sept 2023158.50162.70154.70160.19160.1921,633
08 Sept 2023164.00165.60154.30159.74159.7424,735
07 Sept 2023155.75155.60153.30154.28154.28308,074
06 Sept 2023153.75156.80154.00154.63154.637,542
05 Sept 2023150.60154.30151.50154.12154.126,164
04 Sept 2023150.90151.20149.50150.61150.6114,652
01 Sept 2023151.35150.60149.10149.86149.8610,673
31 Aug 2023151.15152.60150.40150.84150.84146,761
30 Aug 2023154.10154.00152.00152.97152.973,264
29 Aug 2023153.75154.80152.10154.17154.1778,627
25 Aug 2023153.05152.10150.80151.15151.151,839
24 Aug 2023151.55153.00151.20151.99151.991,776
23 Aug 2023155.05153.40150.50151.06151.06168,640
22 Aug 2023147.35153.00148.50151.62151.6215,360
21 Aug 2023148.90149.70147.50148.26148.266,735
18 Aug 2023150.00149.80148.20148.51148.515,983
17 Aug 2023153.85152.70150.30150.88150.887,012
16 Aug 2023157.05156.60153.90154.18154.189,528
15 Aug 2023158.30157.90156.00156.74156.745,092
14 Aug 2023159.05159.90157.50158.59158.593,754
11 Aug 2023161.75162.50158.80159.18159.1819,301
10 Aug 2023160.80163.00160.60162.17162.1717,793
09 Aug 2023161.15161.60160.19160.34160.3457,479
08 Aug 2023159.85162.10158.80159.80159.802,146
07 Aug 2023159.45161.20159.49161.08161.086,578
04 Aug 2023158.30160.80157.48159.62159.628,608
03 Aug 2023154.60158.10154.10157.14157.1498,126
02 Aug 2023156.20156.50154.50154.91154.912,731
01 Aug 2023158.60158.10156.10157.24157.243,890
31 Jul 2023159.65159.26158.60158.84158.843,118
28 Jul 2023159.05160.00157.50159.49159.495,851
27 Jul 2023157.75159.60157.70159.39159.3936,418
26 Jul 2023157.05157.20156.00156.83156.83124,763
25 Jul 2023156.70158.90157.00157.77157.773,840
24 Jul 2023157.05157.30155.60156.02156.022,943
21 Jul 2023157.75157.70156.80156.82156.822,594
20 Jul 2023156.90158.60157.10157.72157.722,720
19 Jul 2023155.25157.70156.10156.92156.924,000
18 Jul 2023156.90157.20154.90155.38155.387,682
17 Jul 2023158.20157.70156.40156.70156.7010,851
14 Jul 2023160.60160.10158.70159.22159.223,672
13 Jul 2023160.80162.50160.60161.12161.125,248
12 Jul 2023156.60160.70156.40159.83159.835,684
11 Jul 2023156.90157.90156.20156.87156.872,127
10 Jul 2023157.35156.90154.10156.43156.4363,101
07 Jul 2023157.35156.80155.60156.28156.283,766
06 Jul 2023160.00159.30156.90157.47157.476,510
05 Jul 2023162.80161.20159.20160.18160.18301,190
04 Jul 2023161.35162.20160.90161.56161.56194,310
03 Jul 2023164.00162.80160.20160.90160.9031,489
30 Jun 2023160.40163.50159.70162.44162.445,721
29 Jun 2023160.80161.20159.10159.78159.785,360
28 Jun 2023158.10160.00157.80159.37159.3711,384
27 Jun 2023157.55157.50155.00156.07156.07140,631
26 Jun 2023162.40159.00156.50157.44157.44428,724
23 Jun 2023162.00159.60156.50158.02158.026,718
22 Jun 2023160.00160.80158.90159.93159.936,928
21 Jun 2023162.40161.90160.60160.80160.8012,426
20 Jun 2023164.80165.40162.10162.42162.4280,658
19 Jun 2023169.85168.40163.70166.59166.5934,778
16 Jun 2023172.40173.60169.22170.31170.31138,618
15 Jun 2023173.15172.90169.54171.18171.1820,615
14 Jun 2023172.50174.70172.60173.60173.6041,769
13 Jun 2023173.55174.80171.00172.81172.81248,120
12 Jun 2023171.65174.40172.10172.43172.437,529
09 Jun 2023169.55171.80170.10170.20170.206,385
08 Jun 2023167.15171.10166.80169.37169.37294,892
07 Jun 2023168.00167.90165.30166.00166.00109,204
06 Jun 2023165.05167.10164.20166.50166.5010,841
06 Jun 20232.1 Dividend
05 Jun 2023168.00169.60167.20167.64165.54116,213
02 Jun 2023163.05167.60162.80166.26164.1820,532
01 Jun 2023161.65163.30160.70161.29159.26247,015
31 May 2023162.50163.70159.90161.82159.80285,995
30 May 2023165.25167.00163.70164.81162.74226,067
26 May 2023165.65165.90162.00164.90162.8311,112
25 May 2023162.30165.70161.00164.39162.3321,717
24 May 2023163.55163.20157.70159.60157.6011,373
23 May 2023166.00167.10164.90165.29163.2212,426
22 May 2023168.50169.60165.60166.93164.8415,004
19 May 2023168.00169.10167.80168.96166.8411,558
18 May 2023165.45168.03164.60165.48163.4011,046
17 May 2023164.40165.40164.30164.51162.454,557
16 May 2023166.60167.10163.70165.41163.3312,520
15 May 2023165.25166.40164.50165.82163.745,295
12 May 2023166.60166.30164.60165.27163.208,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...