eQ Oyj (0DK7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.4 Dividend | |||||
| 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 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1 |
| 19 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2 |
| 18 Jan 2024 | 14.82 | 14.86 | 14.78 | 14.78 | 14.78 | 356 |
| 17 Jan 2024 | 14.64 | 14.86 | 14.64 | 14.86 | 14.86 | 198 |
| 16 Jan 2024 | 14.96 | 14.96 | 14.78 | 14.78 | 14.78 | 93 |
| 15 Jan 2024 | 15.22 | 15.22 | 14.90 | 14.90 | 14.90 | 224 |
| 12 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 60 |
| 11 Jan 2024 | 15.30 | 15.34 | 15.16 | 15.16 | 15.16 | 286 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 106 |
| 05 Jan 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 100 |
| 04 Jan 2024 | 15.76 | 15.76 | 15.42 | 15.42 | 15.42 | 78 |
| 03 Jan 2024 | 15.96 | 15.96 | 15.84 | 15.84 | 15.84 | 2 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 80 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1 |
| 22 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 17 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 208 |
| 15 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 13.96 | 14.10 | 13.94 | 14.02 | 14.02 | 317 |
| 08 Dec 2023 | 14.22 | 14.30 | 14.22 | 14.30 | 14.30 | 153 |
| 07 Dec 2023 | 14.42 | 14.42 | 14.36 | 14.36 | 14.36 | 43 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 14.44 | 14.80 | 14.42 | 14.42 | 14.42 | 211 |
| 04 Dec 2023 | 14.62 | 14.64 | 14.40 | 14.40 | 14.40 | 427 |
| *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.