Detection Technology Oyj (0CXE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.23 Dividend | |||||
| 27 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.63 | 829 |
| 26 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | 316 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 110 |
| 23 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 5 |
| 22 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.83 | 269 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.02 | 693 |
| 16 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.14 | 582 |
| 15 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | 217 |
| 14 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.11 | 421 |
| 13 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.21 | 166 |
| 12 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.14 | 516 |
| 09 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | 37 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | 129 |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 9 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 1,240 |
| 31 Jan 2024 | 14.40 | 14.49 | 14.35 | 14.49 | 14.25 | 4,976 |
| 30 Jan 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.01 | 2,036 |
| 29 Jan 2024 | 14.40 | 14.47 | 14.40 | 14.47 | 14.23 | 5,177 |
| 26 Jan 2024 | 14.40 | 14.49 | 14.40 | 14.49 | 14.25 | 4,175 |
| 25 Jan 2024 | 14.35 | 14.43 | 14.35 | 14.43 | 14.19 | 6,329 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 13 |
| 19 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.41 | 25 |
| 18 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.31 | 23 |
| 17 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.41 | 1,445 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.43 | 270 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 14 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | 78 |
| 08 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.33 | 232 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.