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%)
As of 05:18PM GMT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Dec 2023178.30179.00177.40177.66177.664,506
27 Dec 2023176.60179.10177.00177.98177.986,095
22 Dec 2023175.65176.00174.50175.50175.5052,989
21 Dec 2023174.30176.00173.10173.10173.109,399
20 Dec 2023174.60175.60172.90175.26175.2614,107
19 Dec 2023171.35174.10172.30173.40173.4013,170
18 Dec 2023174.10172.10169.70170.50170.5012,075
15 Dec 2023170.00173.20170.00170.77170.7719,829
14 Dec 2023167.05171.40166.60169.02169.0268,030
13 Dec 2023163.55166.10163.59165.30165.301,902
12 Dec 2023163.45165.20163.08163.58163.5814,181
11 Dec 2023161.85163.43160.40163.40163.4011,012
08 Dec 2023157.75161.60158.10160.69160.698,707
07 Dec 2023159.05158.02155.90157.80157.805,297
06 Dec 2023159.75159.80158.30158.82158.8244,154
05 Dec 2023157.15159.50157.00159.00159.0087,000
04 Dec 2023156.90158.20157.00157.35157.354,564
01 Dec 2023157.05156.81155.70156.72156.725,380
30 Nov 2023156.60157.40154.20156.60156.6026,776
29 Nov 2023156.40157.80156.80157.18157.188,529
28 Nov 2023156.20157.00153.90156.06156.06141,578
27 Nov 2023157.55157.80155.20156.19156.196,975
24 Nov 2023158.00157.70155.80156.51156.515,966
23 Nov 2023157.25158.70157.20158.00158.004,521
22 Nov 2023156.20158.40156.70157.48157.485,997
21 Nov 2023157.05158.40155.60156.64156.645,814
20 Nov 2023156.60158.10156.50157.06157.0656,152
17 Nov 2023154.30156.80154.66155.96155.968,099
16 Nov 2023155.75156.50153.80154.74154.7424,143
15 Nov 2023154.90157.80155.50156.57156.5712,670
14 Nov 2023150.80154.90150.70153.43153.439,486
13 Nov 2023151.45152.30149.30150.70150.7019,046
10 Nov 2023154.00152.90150.80151.84151.846,487
09 Nov 2023151.75153.90150.70152.85152.8530,737
08 Nov 2023145.35152.10145.30150.51150.5114,713
07 Nov 2023144.30145.80144.10145.10145.102,026
06 Nov 2023149.15148.30143.40145.97145.9711,945
03 Nov 2023147.05149.10141.99147.99147.9936,064
02 Nov 2023141.55147.00140.98145.10145.1035,050
01 Nov 2023141.05141.40140.09140.94140.9423,982
31 Oct 2023137.75141.60137.90140.30140.30102,716
30 Oct 2023137.45138.50136.70137.66137.663,212
27 Oct 2023139.75139.10136.10137.12137.128,396
26 Oct 2023136.20139.50134.70139.02139.028,952
25 Oct 2023141.05140.70137.50138.28138.2849,651
24 Oct 2023139.45141.80138.10140.59140.5995,214
23 Oct 2023142.00141.70138.30139.30139.307,876
20 Oct 2023147.75146.00141.49141.52141.5214,257
19 Oct 2023151.75151.70147.99148.36148.367,168
18 Oct 2023154.00153.80151.59152.43152.435,900
17 Oct 2023155.45155.70153.60154.76154.763,975
16 Oct 2023154.00154.70151.10153.30153.305,248
13 Oct 2023159.05158.70153.59155.70155.706,225
12 Oct 2023159.45160.60158.29159.26159.263,381
11 Oct 2023158.80159.00157.80158.48158.483,380
10 Oct 2023155.85159.30157.70158.45158.454,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...