Singapore markets closed

Ferrovial SE (0P2N.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
25.87-0.22 (-0.85%)
At close: 08:39AM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202435.7437.6637.2037.3437.34138,268
04 Jul 202435.7437.2436.9036.9436.944,449
03 Jul 202435.7436.9836.3636.6336.6311,015
02 Jul 202435.7436.3435.8036.2836.28190,957
01 Jul 202435.7436.6036.2436.4736.4741,139
28 Jun 202434.2136.7836.1836.4136.4111,369
27 Jun 202434.2336.6836.2636.4236.4214,479
26 Jun 202437.4137.0236.4636.6036.6011,560
25 Jun 202434.0036.6435.9836.6436.649,993
24 Jun 202435.6436.6936.1636.4936.4967,557
21 Jun 202435.7837.0036.0036.1036.1033,383
20 Jun 202435.6436.6636.3036.3636.3621,126
19 Jun 202435.6436.4636.2036.3836.3816,677
18 Jun 202435.6436.4635.7836.4036.407,117
17 Jun 202435.6436.6835.5035.7035.70593,055
14 Jun 202435.6636.6435.8436.6336.6329,579
13 Jun 202436.5436.5236.1036.2136.211,043,981
12 Jun 202435.7036.7235.7636.3236.32692,532
11 Jun 202435.7036.0035.3435.6835.68829,384
10 Jun 202435.7036.0835.6635.9135.91248,023
07 Jun 202434.9836.6435.5236.2236.2234,284
06 Jun 202435.6436.7036.4836.6236.6232,003
05 Jun 202435.6436.5236.2036.3836.386,005
04 Jun 202435.6436.7036.1436.2636.2616,425
03 Jun 202436.6936.6235.9735.9735.97102,585
31 May 202436.6536.5036.1836.3836.38709,884
30 May 202436.0836.4835.9636.3636.3653,271
29 May 202436.6536.3435.3636.0836.0864,031
28 May 202436.6536.9036.5036.5136.511,335,889
24 May 202435.8936.7035.9436.4236.42211,577
23 May 202436.6536.9036.4836.6736.6726,968
22 May 202436.6536.7236.1236.4036.4055,378
22 May 20240.3033 Dividend
21 May 202436.6536.5836.1836.4636.16791,758
20 May 202436.6536.9236.4636.7936.4835,118
17 May 202436.6537.1036.7036.9636.6559,441
16 May 202437.8337.4036.6436.8136.5040,968
15 May 202435.8937.5236.1837.4037.094,535,493
14 May 202435.3036.7635.8036.4436.142,563,536
13 May 202435.2835.0234.4034.8334.548,034,928
10 May 202437.0935.4834.5634.6834.3935,346
09 May 202435.8535.8835.3835.6135.311,021,483
08 May 202436.0036.2635.4836.0835.78138,550
07 May 202435.0135.8834.8435.5235.23863,263
03 May 202435.7034.6034.1434.2934.0034,557
02 May 202433.8934.1233.5834.0433.7694,214
01 May 202433.8033.8033.8033.8033.5236,884
30 Apr 202434.4234.2032.6433.9533.67910,659
29 Apr 202434.4234.4632.8833.9933.70361,479
26 Apr 202434.8033.7833.4633.6733.39966,866
25 Apr 202434.4234.3833.4633.8833.603,392,337
24 Apr 202434.4234.4834.1034.2433.96608,046
23 Apr 202434.4234.2433.6234.2033.923,647,201
22 Apr 202432.8033.7433.3033.5233.244,268,533
19 Apr 202433.1733.9232.6433.2332.953,585,299
18 Apr 202433.6633.5433.1433.2332.96626,886
17 Apr 202434.3733.7833.4133.5133.243,015,672
16 Apr 202433.3834.0832.7833.3633.08278,591
15 Apr 202433.9334.2833.0033.7133.43624,285
12 Apr 202436.1834.8033.4234.6134.322,569,389
11 Apr 202436.3134.5434.0434.2233.943,692,201
10 Apr 202436.2134.8634.2234.7334.44992,419
09 Apr 202436.6134.9034.4834.6234.34383,354
08 Apr 202435.7235.0634.2634.9834.69636,144
05 Apr 202435.7235.5035.0035.1434.851,893,312
04 Apr 202436.2535.6635.1835.4835.18112,784
03 Apr 202436.5035.8435.3235.5635.27213,881
02 Apr 202435.3836.4435.3835.5535.25209,101
28 Mar 202436.6937.0036.0836.1035.80371,220
27 Mar 202436.9037.3436.7636.8036.4974,326
26 Mar 202437.3237.1036.6736.9836.67129,891
25 Mar 202438.0037.8636.4436.8636.551,120,866
22 Mar 202436.8037.3035.6036.9436.64624,591
21 Mar 202436.6937.5236.1636.7436.43924,987
20 Mar 202437.0137.4436.3636.6636.36336,896
19 Mar 202434.5036.4936.1036.3636.06577,857
18 Mar 202436.2936.9035.9836.3036.00628,885
15 Mar 202436.4636.4834.9036.2935.98635,799
14 Mar 202436.4036.4835.9836.2435.941,110,154
13 Mar 202436.0036.6835.4036.4936.182,180,272
12 Mar 202436.1036.3235.7836.1135.811,527,473
11 Mar 202435.0036.0434.9235.7935.49155,650
08 Mar 202435.4535.4034.9435.1634.864,506,237
07 Mar 202434.3035.4034.3035.3035.01111,586
06 Mar 202434.4034.5034.0034.0033.721,353,922
05 Mar 202434.3534.5034.2534.4034.11594,856
04 Mar 202435.5834.5534.2034.2233.9395,518
01 Mar 202435.5834.6533.3534.4334.141,060,833
29 Feb 202435.5834.6634.2034.6234.34545,562
28 Feb 202437.0034.8034.3034.5934.31151,522
27 Feb 202435.1535.0034.5934.8234.53250,440
26 Feb 202434.9235.2534.9535.0034.7186,499
23 Feb 202435.5335.0534.3534.8134.52518,260
22 Feb 202436.5337.0035.2235.4535.16862,946
21 Feb 202431.1035.7035.3035.4035.11122,558
20 Feb 202436.5335.7235.0335.5035.20165,564
19 Feb 202433.0535.2134.7534.7734.48272,516
16 Feb 202431.0535.5234.3834.8034.51234,021
15 Feb 202435.4535.9235.3435.4035.1066,907
14 Feb 202434.1035.3735.0735.3035.0085,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...