Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,844.71 -845.54 (-1.37%) CMC Crypto 200
1,272.44 -11.38 (-0.88%)
ID Logistics Group SA (IDL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 361.00 | 364.00 | 344.50 | 351.50 | 351.50 | 9,295 |
| 27 Jun 2024 | 364.00 | 365.50 | 353.00 | 362.00 | 362.00 | 6,509 |
| 26 Jun 2024 | 372.50 | 378.00 | 364.00 | 364.50 | 364.50 | 4,549 |
| 25 Jun 2024 | 382.00 | 383.50 | 369.00 | 371.50 | 371.50 | 3,218 |
| 24 Jun 2024 | 373.00 | 384.50 | 371.00 | 384.00 | 384.00 | 3,460 |
| 21 Jun 2024 | 376.50 | 381.00 | 373.00 | 373.00 | 373.00 | 8,390 |
| 20 Jun 2024 | 371.00 | 380.00 | 370.00 | 376.00 | 376.00 | 2,559 |
| 19 Jun 2024 | 364.00 | 372.50 | 364.00 | 371.50 | 371.50 | 2,742 |
| 18 Jun 2024 | 360.00 | 365.50 | 360.00 | 364.50 | 364.50 | 2,307 |
| 17 Jun 2024 | 348.00 | 359.00 | 347.00 | 357.50 | 357.50 | 6,049 |
| 14 Jun 2024 | 360.00 | 360.00 | 341.50 | 348.50 | 348.50 | 12,278 |
| 13 Jun 2024 | 388.00 | 388.00 | 365.00 | 367.00 | 367.00 | 5,875 |
| 12 Jun 2024 | 385.00 | 388.50 | 381.00 | 388.50 | 388.50 | 7,531 |
| 11 Jun 2024 | 394.50 | 395.50 | 384.00 | 386.50 | 386.50 | 5,326 |
| 10 Jun 2024 | 398.00 | 398.00 | 393.00 | 397.00 | 397.00 | 4,335 |
| 07 Jun 2024 | 398.00 | 402.00 | 392.50 | 402.00 | 402.00 | 3,211 |
| 06 Jun 2024 | 399.50 | 402.50 | 396.50 | 399.00 | 399.00 | 3,213 |
| 05 Jun 2024 | 395.50 | 401.50 | 395.00 | 399.50 | 399.50 | 3,137 |
| 04 Jun 2024 | 396.00 | 399.50 | 393.50 | 395.50 | 395.50 | 4,118 |
| 03 Jun 2024 | 406.00 | 406.00 | 393.00 | 396.00 | 396.00 | 3,045 |
| 31 May 2024 | 395.00 | 406.50 | 395.00 | 405.50 | 405.50 | 8,384 |
| 30 May 2024 | 389.00 | 394.50 | 387.00 | 394.50 | 394.50 | 2,714 |
| 29 May 2024 | 393.00 | 395.00 | 387.50 | 390.00 | 390.00 | 3,055 |
| 28 May 2024 | 399.00 | 399.00 | 393.50 | 394.50 | 394.50 | 2,569 |
| 27 May 2024 | 402.50 | 404.50 | 392.00 | 399.00 | 399.00 | 4,941 |
| 24 May 2024 | 386.00 | 394.00 | 385.00 | 394.00 | 394.00 | 3,932 |
| 23 May 2024 | 378.00 | 388.50 | 378.00 | 386.00 | 386.00 | 2,807 |
| 22 May 2024 | 377.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1,106 |
| 21 May 2024 | 373.50 | 378.00 | 369.50 | 378.00 | 378.00 | 2,518 |
| 20 May 2024 | 378.00 | 381.00 | 374.50 | 374.50 | 374.50 | 1,415 |
| 17 May 2024 | 382.00 | 383.50 | 377.00 | 377.00 | 377.00 | 3,543 |
| 16 May 2024 | 384.00 | 384.00 | 378.50 | 382.00 | 382.00 | 5,440 |
| 15 May 2024 | 382.00 | 383.50 | 374.00 | 383.50 | 383.50 | 8,544 |
| 14 May 2024 | 372.50 | 375.50 | 370.50 | 375.00 | 375.00 | 5,668 |
| 13 May 2024 | 367.00 | 374.00 | 367.00 | 372.00 | 372.00 | 1,688 |
| 10 May 2024 | 369.00 | 375.00 | 366.00 | 368.00 | 368.00 | 4,737 |
| 09 May 2024 | 363.50 | 370.00 | 363.50 | 369.00 | 369.00 | 2,236 |
| 08 May 2024 | 349.00 | 364.00 | 349.00 | 364.00 | 364.00 | 5,231 |
| 07 May 2024 | 345.50 | 349.50 | 344.50 | 349.50 | 349.50 | 2,186 |
| 06 May 2024 | 343.00 | 345.00 | 340.00 | 345.00 | 345.00 | 949 |
| 03 May 2024 | 340.00 | 346.00 | 339.00 | 343.50 | 343.50 | 2,113 |
| 02 May 2024 | 347.50 | 347.50 | 338.00 | 340.00 | 340.00 | 3,385 |
| 30 Apr 2024 | 347.00 | 348.00 | 344.50 | 346.00 | 346.00 | 2,109 |
| 29 Apr 2024 | 342.00 | 346.50 | 341.00 | 346.00 | 346.00 | 1,689 |
| 26 Apr 2024 | 342.00 | 346.00 | 337.50 | 342.50 | 342.50 | 3,940 |
| 25 Apr 2024 | 348.50 | 354.50 | 341.00 | 342.00 | 342.00 | 9,078 |
| 24 Apr 2024 | 340.00 | 350.00 | 340.00 | 348.50 | 348.50 | 5,465 |
| 23 Apr 2024 | 336.00 | 339.00 | 334.00 | 337.50 | 337.50 | 3,993 |
| 22 Apr 2024 | 338.50 | 340.50 | 336.00 | 336.00 | 336.00 | 6,443 |
| 19 Apr 2024 | 337.00 | 339.50 | 328.50 | 338.00 | 338.00 | 14,678 |
| 18 Apr 2024 | 338.00 | 340.50 | 336.50 | 337.50 | 337.50 | 2,409 |
| 17 Apr 2024 | 336.00 | 339.50 | 335.50 | 336.50 | 336.50 | 5,076 |
| 16 Apr 2024 | 332.00 | 335.00 | 330.00 | 334.00 | 334.00 | 3,316 |
| 15 Apr 2024 | 332.50 | 338.50 | 332.50 | 333.50 | 333.50 | 2,411 |
| 12 Apr 2024 | 327.50 | 338.00 | 327.50 | 332.50 | 332.50 | 4,041 |
| 11 Apr 2024 | 328.00 | 329.50 | 323.50 | 327.00 | 327.00 | 3,124 |
| 10 Apr 2024 | 335.00 | 335.50 | 326.50 | 329.00 | 329.00 | 1,672 |
| 09 Apr 2024 | 345.00 | 345.00 | 332.50 | 334.00 | 334.00 | 3,033 |
| 08 Apr 2024 | 346.00 | 348.00 | 344.50 | 344.50 | 344.50 | 1,766 |
| 05 Apr 2024 | 347.00 | 347.00 | 342.50 | 346.00 | 346.00 | 2,090 |
| 04 Apr 2024 | 350.00 | 352.50 | 348.50 | 350.50 | 350.50 | 2,081 |
| 03 Apr 2024 | 343.50 | 349.50 | 343.00 | 348.00 | 348.00 | 2,504 |
| 02 Apr 2024 | 353.50 | 356.00 | 343.50 | 343.50 | 343.50 | 4,874 |
| 28 Mar 2024 | 343.00 | 354.00 | 343.00 | 353.50 | 353.50 | 7,664 |
| 27 Mar 2024 | 330.50 | 343.50 | 330.50 | 341.50 | 341.50 | 5,697 |
| 26 Mar 2024 | 331.00 | 332.50 | 329.50 | 330.00 | 330.00 | 5,946 |
| 25 Mar 2024 | 335.00 | 338.50 | 330.00 | 331.00 | 331.00 | 2,657 |
| 22 Mar 2024 | 329.00 | 337.00 | 328.00 | 334.00 | 334.00 | 6,482 |
| 21 Mar 2024 | 333.50 | 334.00 | 329.00 | 329.00 | 329.00 | 3,034 |
| 20 Mar 2024 | 334.00 | 337.50 | 331.50 | 331.50 | 331.50 | 2,086 |
| 19 Mar 2024 | 333.00 | 337.00 | 326.50 | 335.50 | 335.50 | 3,083 |
| 18 Mar 2024 | 337.00 | 337.50 | 332.00 | 332.00 | 332.00 | 3,914 |
| 15 Mar 2024 | 342.00 | 342.00 | 323.00 | 336.00 | 336.00 | 7,309 |
| 14 Mar 2024 | 338.00 | 356.50 | 338.00 | 351.00 | 351.00 | 13,277 |
| 13 Mar 2024 | 331.50 | 335.50 | 329.00 | 332.00 | 332.00 | 3,843 |
| 12 Mar 2024 | 330.50 | 331.00 | 327.50 | 330.50 | 330.50 | 4,029 |
| 11 Mar 2024 | 329.50 | 330.00 | 327.50 | 329.50 | 329.50 | 2,099 |
| 08 Mar 2024 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | 2,879 |
| 07 Mar 2024 | 335.00 | 338.00 | 332.50 | 334.00 | 334.00 | 1,917 |
| 06 Mar 2024 | 333.50 | 336.00 | 327.50 | 335.00 | 335.00 | 3,746 |
| 05 Mar 2024 | 331.50 | 336.50 | 331.50 | 333.50 | 333.50 | 2,641 |
| 04 Mar 2024 | 332.00 | 334.50 | 329.50 | 332.50 | 332.50 | 3,278 |
| 01 Mar 2024 | 329.50 | 332.50 | 324.50 | 330.50 | 330.50 | 2,617 |
| 29 Feb 2024 | 324.50 | 329.50 | 324.50 | 329.00 | 329.00 | 4,232 |
| 28 Feb 2024 | 323.50 | 326.00 | 319.50 | 323.50 | 323.50 | 2,804 |
| 27 Feb 2024 | 322.50 | 323.50 | 320.00 | 323.00 | 323.00 | 1,529 |
| 26 Feb 2024 | 323.50 | 325.50 | 321.00 | 322.50 | 322.50 | 3,507 |
| 23 Feb 2024 | 320.00 | 324.00 | 319.00 | 322.00 | 322.00 | 1,755 |
| 22 Feb 2024 | 319.50 | 323.00 | 316.50 | 321.00 | 321.00 | 1,445 |
| 21 Feb 2024 | 319.00 | 319.50 | 317.00 | 318.50 | 318.50 | 1,169 |
| 20 Feb 2024 | 320.50 | 321.00 | 318.50 | 319.00 | 319.00 | 1,780 |
| 19 Feb 2024 | 321.00 | 322.00 | 318.00 | 320.50 | 320.50 | 1,449 |
| 16 Feb 2024 | 320.00 | 321.50 | 316.50 | 321.00 | 321.00 | 2,097 |
| 15 Feb 2024 | 327.50 | 328.50 | 319.00 | 319.00 | 319.00 | 2,678 |
| 14 Feb 2024 | 326.00 | 328.50 | 326.00 | 326.50 | 326.50 | 3,396 |
| 13 Feb 2024 | 328.50 | 329.00 | 323.00 | 325.00 | 325.00 | 3,374 |
| 12 Feb 2024 | 331.00 | 332.00 | 327.00 | 327.50 | 327.50 | 2,998 |
| 09 Feb 2024 | 330.50 | 332.00 | 328.00 | 329.50 | 329.50 | 3,694 |
| 08 Feb 2024 | 325.50 | 331.00 | 324.50 | 330.00 | 330.00 | 3,432 |
| 07 Feb 2024 | 330.50 | 330.50 | 324.00 | 325.00 | 325.00 | 4,879 |
| *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.