Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,660.57 +586.05 (+0.89%) CMC Crypto 200
1,438.13 +14.03 (+0.98%)
D'Ieteren Group SA (0ON7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 204.20 | 207.40 | 203.99 | 206.18 | 206.18 | 19,636 |
| 22 Apr 2024 | 204.80 | 206.18 | 203.40 | 205.26 | 205.26 | 29,019 |
| 19 Apr 2024 | 203.50 | 205.40 | 201.00 | 203.66 | 203.66 | 13,445 |
| 18 Apr 2024 | 203.10 | 205.80 | 202.60 | 205.25 | 205.25 | 7,691 |
| 17 Apr 2024 | 201.95 | 204.40 | 202.20 | 202.58 | 202.58 | 14,383 |
| 16 Apr 2024 | 204.00 | 203.60 | 199.07 | 201.55 | 201.55 | 18,788 |
| 15 Apr 2024 | 203.10 | 208.20 | 205.00 | 206.83 | 206.83 | 17,763 |
| 12 Apr 2024 | 205.95 | 207.80 | 204.00 | 205.41 | 205.41 | 11,788 |
| 11 Apr 2024 | 207.50 | 206.40 | 202.60 | 205.49 | 205.49 | 13,866 |
| 10 Apr 2024 | 207.50 | 210.80 | 206.20 | 209.24 | 209.24 | 22,681 |
| 09 Apr 2024 | 209.75 | 209.60 | 206.60 | 207.74 | 207.74 | 90,242 |
| 08 Apr 2024 | 208.60 | 210.60 | 208.19 | 209.60 | 209.60 | 9,081 |
| 05 Apr 2024 | 204.00 | 209.00 | 204.20 | 208.04 | 208.04 | 14,058 |
| 04 Apr 2024 | 208.40 | 209.40 | 206.00 | 208.07 | 208.07 | 6,162 |
| 03 Apr 2024 | 203.05 | 208.60 | 202.20 | 207.64 | 207.64 | 34,494 |
| 02 Apr 2024 | 205.75 | 207.20 | 202.99 | 203.02 | 203.02 | 17,321 |
| 28 Mar 2024 | 205.95 | 208.00 | 204.40 | 205.57 | 205.57 | 18,710 |
| 27 Mar 2024 | 204.20 | 206.40 | 204.40 | 205.77 | 205.77 | 49,604 |
| 26 Mar 2024 | 202.35 | 204.80 | 202.40 | 203.47 | 203.47 | 5,343 |
| 25 Mar 2024 | 201.95 | 205.00 | 201.40 | 202.95 | 202.95 | 58,617 |
| 22 Mar 2024 | 201.95 | 202.80 | 201.60 | 202.06 | 202.06 | 5,526 |
| 21 Mar 2024 | 202.35 | 205.20 | 201.00 | 203.37 | 203.37 | 5,582 |
| 20 Mar 2024 | 196.40 | 201.20 | 197.60 | 200.83 | 200.83 | 12,760 |
| 19 Mar 2024 | 197.00 | 198.80 | 195.80 | 198.17 | 198.17 | 12,904 |
| 18 Mar 2024 | 197.40 | 199.50 | 197.10 | 198.44 | 198.44 | 15,205 |
| 15 Mar 2024 | 196.00 | 198.80 | 196.70 | 197.91 | 197.91 | 2,565 |
| 14 Mar 2024 | 195.50 | 197.00 | 193.49 | 193.52 | 193.52 | 40,002 |
| 13 Mar 2024 | 197.00 | 197.60 | 195.40 | 196.56 | 196.56 | 29,351 |
| 12 Mar 2024 | 193.95 | 197.80 | 193.60 | 194.83 | 194.83 | 6,427 |
| 11 Mar 2024 | 190.10 | 192.60 | 190.30 | 191.73 | 191.73 | 12,522 |
| 08 Mar 2024 | 191.70 | 192.40 | 188.40 | 190.57 | 190.57 | 2,289 |
| 07 Mar 2024 | 188.30 | 192.31 | 184.30 | 191.40 | 191.40 | 17,017 |
| 06 Mar 2024 | 181.05 | 188.01 | 179.00 | 187.76 | 187.76 | 63,953 |
| 05 Mar 2024 | 181.05 | 181.00 | 176.10 | 178.89 | 178.89 | 62,774 |
| 04 Mar 2024 | 180.50 | 181.01 | 178.90 | 180.55 | 180.55 | 35,898 |
| 01 Mar 2024 | 178.60 | 180.90 | 178.20 | 179.64 | 179.64 | 38,400 |
| 29 Feb 2024 | 176.40 | 178.41 | 176.70 | 178.02 | 178.02 | 12,606 |
| 28 Feb 2024 | 177.75 | 176.11 | 174.10 | 176.00 | 176.00 | 2,504 |
| 27 Feb 2024 | 178.10 | 178.32 | 176.40 | 178.16 | 178.16 | 14,066 |
| 26 Feb 2024 | 179.05 | 178.41 | 177.00 | 178.21 | 178.21 | 3,574 |
| 23 Feb 2024 | 177.15 | 178.80 | 176.50 | 177.96 | 177.96 | 4,220 |
| 22 Feb 2024 | 177.05 | 177.21 | 175.60 | 176.42 | 176.42 | 4,544 |
| 21 Feb 2024 | 174.20 | 176.30 | 174.70 | 175.51 | 175.51 | 4,124 |
| 20 Feb 2024 | 170.90 | 174.00 | 169.80 | 173.86 | 173.86 | 6,171 |
| 19 Feb 2024 | 172.30 | 172.50 | 170.30 | 170.91 | 170.91 | 4,166 |
| 16 Feb 2024 | 174.60 | 175.70 | 172.62 | 172.99 | 172.99 | 5,934 |
| 15 Feb 2024 | 176.60 | 177.30 | 174.07 | 176.51 | 176.51 | 5,104 |
| 14 Feb 2024 | 176.20 | 176.00 | 174.61 | 175.24 | 175.24 | 26,594 |
| 13 Feb 2024 | 182.00 | 181.70 | 175.75 | 177.12 | 177.12 | 20,152 |
| 12 Feb 2024 | 182.10 | 182.90 | 181.40 | 182.09 | 182.09 | 18,376 |
| 09 Feb 2024 | 180.70 | 181.91 | 180.10 | 181.55 | 181.55 | 6,706 |
| 08 Feb 2024 | 179.75 | 181.20 | 179.80 | 180.69 | 180.69 | 14,128 |
| 07 Feb 2024 | 177.65 | 180.00 | 177.40 | 179.61 | 179.61 | 85,663 |
| 06 Feb 2024 | 180.10 | 180.30 | 177.30 | 177.90 | 177.90 | 94,737 |
| 05 Feb 2024 | 181.05 | 181.50 | 178.60 | 180.88 | 180.88 | 26,326 |
| 02 Feb 2024 | 182.50 | 183.50 | 181.00 | 181.50 | 181.50 | 2,119 |
| 01 Feb 2024 | 187.45 | 185.60 | 177.70 | 182.30 | 182.30 | 3,899 |
| 31 Jan 2024 | 188.20 | 188.40 | 187.10 | 187.71 | 187.71 | 10,170 |
| 30 Jan 2024 | 188.20 | 188.80 | 187.50 | 187.84 | 187.84 | 10,407 |
| 29 Jan 2024 | 188.00 | 188.00 | 185.68 | 187.76 | 187.76 | 29,742 |
| 26 Jan 2024 | 185.75 | 187.91 | 185.17 | 186.81 | 186.81 | 87,380 |
| 25 Jan 2024 | 185.05 | 185.60 | 184.40 | 185.37 | 185.37 | 8,126 |
| 24 Jan 2024 | 183.35 | 184.80 | 183.70 | 184.26 | 184.26 | 81,259 |
| 23 Jan 2024 | 181.45 | 183.10 | 181.65 | 182.24 | 182.24 | 21,215 |
| 22 Jan 2024 | 179.05 | 182.50 | 180.20 | 181.79 | 181.79 | 10,154 |
| 19 Jan 2024 | 179.05 | 178.90 | 177.70 | 178.19 | 178.19 | 7,554 |
| 18 Jan 2024 | 175.05 | 177.90 | 175.20 | 177.13 | 177.13 | 6,812 |
| 17 Jan 2024 | 176.10 | 176.80 | 174.70 | 174.87 | 174.87 | 10,527 |
| 16 Jan 2024 | 177.75 | 177.50 | 175.20 | 176.65 | 176.65 | 31,471 |
| 15 Jan 2024 | 179.05 | 179.40 | 177.60 | 178.34 | 178.34 | 10,836 |
| 12 Jan 2024 | 174.20 | 178.50 | 175.50 | 178.22 | 178.22 | 20,703 |
| 11 Jan 2024 | 173.75 | 175.50 | 172.30 | 173.92 | 173.92 | 4,609 |
| 10 Jan 2024 | 171.35 | 174.32 | 171.90 | 173.18 | 173.18 | 7,854 |
| 09 Jan 2024 | 176.60 | 177.40 | 174.00 | 175.27 | 175.27 | 22,400 |
| 08 Jan 2024 | 172.50 | 175.00 | 171.60 | 174.97 | 174.97 | 38,033 |
| 05 Jan 2024 | 172.10 | 172.00 | 166.40 | 171.33 | 171.33 | 25,186 |
| 04 Jan 2024 | 174.20 | 175.30 | 171.70 | 173.51 | 173.51 | 12,249 |
| 03 Jan 2024 | 178.80 | 179.10 | 173.60 | 173.95 | 173.95 | 6,077 |
| 02 Jan 2024 | 179.05 | 180.60 | 177.90 | 179.07 | 179.07 | 18,963 |
| 29 Dec 2023 | 177.75 | 177.90 | 176.70 | 177.03 | 177.03 | 6,573 |
| 28 Dec 2023 | 178.30 | 179.00 | 177.40 | 177.66 | 177.66 | 4,506 |
| 27 Dec 2023 | 176.60 | 179.10 | 177.00 | 177.98 | 177.98 | 6,095 |
| 22 Dec 2023 | 175.65 | 176.00 | 174.50 | 175.50 | 175.50 | 52,989 |
| 21 Dec 2023 | 174.30 | 176.00 | 173.10 | 173.10 | 173.10 | 9,399 |
| 20 Dec 2023 | 174.60 | 175.60 | 172.90 | 175.26 | 175.26 | 14,107 |
| 19 Dec 2023 | 171.35 | 174.10 | 172.30 | 173.40 | 173.40 | 13,170 |
| 18 Dec 2023 | 174.10 | 172.10 | 169.70 | 170.50 | 170.50 | 12,075 |
| 15 Dec 2023 | 170.00 | 173.20 | 170.00 | 170.77 | 170.77 | 19,829 |
| 14 Dec 2023 | 167.05 | 171.40 | 166.60 | 169.02 | 169.02 | 68,030 |
| 13 Dec 2023 | 163.55 | 166.10 | 163.59 | 165.30 | 165.30 | 1,902 |
| 12 Dec 2023 | 163.45 | 165.20 | 163.08 | 163.58 | 163.58 | 14,181 |
| 11 Dec 2023 | 161.85 | 163.43 | 160.40 | 163.40 | 163.40 | 11,012 |
| 08 Dec 2023 | 157.75 | 161.60 | 158.10 | 160.69 | 160.69 | 8,707 |
| 07 Dec 2023 | 159.05 | 158.02 | 155.90 | 157.80 | 157.80 | 5,297 |
| 06 Dec 2023 | 159.75 | 159.80 | 158.30 | 158.82 | 158.82 | 44,154 |
| 05 Dec 2023 | 157.15 | 159.50 | 157.00 | 159.00 | 159.00 | 87,000 |
| 04 Dec 2023 | 156.90 | 158.20 | 157.00 | 157.35 | 157.35 | 4,564 |
| 01 Dec 2023 | 157.05 | 156.81 | 155.70 | 156.72 | 156.72 | 5,380 |
| 30 Nov 2023 | 156.60 | 157.40 | 154.20 | 156.60 | 156.60 | 26,776 |
| 29 Nov 2023 | 156.40 | 157.80 | 156.80 | 157.18 | 157.18 | 8,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.