UK markets closed

Acomo N.V. (0DLI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.66-0.14 (-0.79%)
At close: 01:20PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202417.6417.6617.6417.6617.663
18 Jul 202417.7817.8017.7217.8017.80287
17 Jul 202417.5217.8017.5217.6817.6884
16 Jul 202417.6017.6017.5617.5817.58138
15 Jul 202417.8017.8017.7217.7217.7212
12 Jul 202417.6617.8217.6617.8017.80254
11 Jul 202417.7017.8217.7017.7217.72111
10 Jul 202417.8217.8217.6617.6617.668
09 Jul 202417.8217.8217.7217.7217.7281
08 Jul 202417.7817.9417.7817.8817.88578
05 Jul 202417.6217.6217.5817.6217.62548
04 Jul 202417.5817.5817.5417.5417.546
03 Jul 202417.4617.5017.4217.4617.4657
02 Jul 202417.4817.4817.3017.4417.44157
01 Jul 202417.3817.4417.3817.4417.44975
28 Jun 202417.2617.2817.1417.2617.2669
27 Jun 202417.2017.2017.1217.2017.20173
26 Jun 202417.1017.1217.0417.0417.046
25 Jun 202417.3017.3017.1217.1217.12117
24 Jun 202417.2817.2817.0017.0817.081,369
21 Jun 202417.4217.4817.2617.2617.264
20 Jun 202417.3017.3617.3017.3617.3644
19 Jun 202417.2817.2817.2417.2417.2419
18 Jun 202417.4417.4617.3217.3217.3247
17 Jun 202417.5817.5817.3217.4217.42166
14 Jun 202417.5417.5417.4617.4617.4656
13 Jun 202417.5017.5417.5017.5217.5282
12 Jun 202417.5617.5817.5617.5617.5635
11 Jun 202417.5417.5417.5017.5017.50119
10 Jun 202417.4617.5217.4617.4617.4691
07 Jun 202417.4217.4617.4217.4617.4612
06 Jun 202417.4817.5017.4617.4617.4654
05 Jun 202417.4017.4417.4017.4217.42114
04 Jun 202417.4017.4217.4017.4217.42271
03 Jun 202417.7817.7817.5217.5217.5290
31 May 202417.5817.6217.5217.6017.6026,785
30 May 202417.5617.6017.5217.6017.6056
29 May 202417.5817.6217.5017.5017.50254
28 May 202417.7417.7417.5817.5817.5838
24 May 202417.4017.4017.3017.3617.36327
23 May 202417.3017.4017.3017.3217.329
22 May 202417.5017.5017.2817.3017.30274
21 May 202417.5417.5417.4417.4417.44167
20 May 202417.6417.7017.5217.6617.66529
17 May 202417.6617.6617.5017.5817.58151
16 May 202417.8017.8017.6417.6617.66951
15 May 202417.7017.7617.6217.7617.761,730
14 May 202417.7817.7817.5817.5817.58293
13 May 202417.8817.8817.6817.7217.721,074
10 May 202417.8017.8217.8017.8217.8224
09 May 202417.6217.7617.6017.6817.681,243
08 May 202417.4817.6017.4817.5417.5499
07 May 202417.6217.6217.4617.4617.4633
03 May 202417.6817.7617.6217.6217.62142
02 May 202417.5617.7617.4217.6617.661,455
01 May 2024------
30 Apr 202417.7217.8617.4017.5617.562,927
30 Apr 20240.75 Dividend
29 Apr 202418.1618.4018.1418.3617.61231
26 Apr 202418.0018.0817.9818.0417.30454
25 Apr 202417.9417.9817.9017.9317.20847
24 Apr 202418.0818.0817.8417.9617.23851
23 Apr 202418.0018.0017.9417.9617.23933
22 Apr 202417.8017.9017.7617.8217.09418
19 Apr 202417.7417.7417.6217.6416.92472
18 Apr 202417.7417.8217.7417.7617.03856
17 Apr 202417.6417.8417.6417.7817.05518
16 Apr 202417.7217.7817.6517.7016.98358
15 Apr 202417.9017.9017.7617.8817.15336
12 Apr 202418.0018.0617.9417.9417.21515
11 Apr 202417.8818.0417.8817.8817.15393
10 Apr 202418.1218.1217.9217.9417.21252
09 Apr 202417.8418.0817.8418.0217.285,891
08 Apr 202417.7617.8617.7617.8017.07261
05 Apr 202417.7217.8217.6817.7217.00542
04 Apr 202417.7417.8617.6817.8217.09122
03 Apr 202417.6017.7217.5217.6616.941,487
02 Apr 202417.5617.7017.4817.4816.77700
28 Mar 202417.7817.7817.5017.5616.841,038
27 Mar 202417.5017.7017.5017.5416.822,011
26 Mar 202417.6217.6817.4617.5016.79295
25 Mar 202417.4017.6217.4017.6016.88482
22 Mar 202417.2217.4017.2017.4016.69440
21 Mar 202417.3017.3017.1017.1016.4076
20 Mar 202417.0417.2617.0417.2516.54276
19 Mar 202417.1017.1016.9817.0416.34168
18 Mar 202417.3417.4217.0017.0216.32402
15 Mar 202417.3817.4817.3417.3416.63164
14 Mar 202417.6017.6017.4017.4016.69192
13 Mar 202417.4817.5817.4617.5816.8614
12 Mar 202417.6217.6217.4617.5016.79204
11 Mar 202417.5617.7017.4617.4616.75834
08 Mar 202417.5417.6817.5017.5416.82220
07 Mar 202417.6417.6817.5617.5816.8681
06 Mar 202417.5817.6817.5017.5016.7920
05 Mar 202417.7017.8217.4817.5816.86639
04 Mar 202417.7417.8217.6617.7317.001,197
01 Mar 202417.8417.8617.6317.6616.94675
29 Feb 202417.8017.8217.6817.8217.09875
28 Feb 202417.8017.8617.6417.7417.02199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...