UK markets closed

Acomo N.V. (0DLI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.04+0.10 (+0.58%)
At close: 05:48PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.0018.0817.9818.0418.04454
25 Apr 202417.9417.9817.9017.9317.93847
24 Apr 202418.0818.0817.8417.9617.96851
23 Apr 202418.0018.0017.9417.9617.96933
22 Apr 202417.8017.9017.7617.8217.82418
19 Apr 202417.7417.7417.6217.6417.64472
18 Apr 202417.7417.8217.7417.7617.76856
17 Apr 202417.6417.8417.6417.7817.78518
16 Apr 202417.7217.7817.6517.7017.70358
15 Apr 202417.9017.9017.7617.8817.88336
12 Apr 202418.0018.0617.9417.9417.94515
11 Apr 202417.8818.0417.8817.8817.88393
10 Apr 202418.1218.1217.9217.9417.94252
09 Apr 202417.8418.0817.8418.0218.025,891
08 Apr 202417.7617.8617.7617.8017.80261
05 Apr 202417.7217.8217.6817.7217.72542
04 Apr 202417.7417.8617.6817.8217.82122
03 Apr 202417.6017.7217.5217.6617.661,487
02 Apr 202417.5617.7017.4817.4817.48700
28 Mar 202417.7817.7817.5017.5617.561,038
27 Mar 202417.5017.7017.5017.5417.542,011
26 Mar 202417.6217.6817.4617.5017.50295
25 Mar 202417.4017.6217.4017.6017.60482
22 Mar 202417.2217.4017.2017.4017.40440
21 Mar 202417.3017.3017.1017.1017.1076
20 Mar 202417.0417.2617.0417.2517.25276
19 Mar 202417.1017.1016.9817.0417.04168
18 Mar 202417.3417.4217.0017.0217.02402
15 Mar 202417.3817.4817.3417.3417.34164
14 Mar 202417.6017.6017.4017.4017.40192
13 Mar 202417.4817.5817.4617.5817.5814
12 Mar 202417.6217.6217.4617.5017.50204
11 Mar 202417.5617.7017.4617.4617.46834
08 Mar 202417.5417.6817.5017.5417.54220
07 Mar 202417.6417.6817.5617.5817.5881
06 Mar 202417.5817.6817.5017.5017.5020
05 Mar 202417.7017.8217.4817.5817.58639
04 Mar 202417.7417.8217.6617.7317.731,197
01 Mar 202417.8417.8617.6317.6617.66675
29 Feb 202417.8017.8217.6817.8217.82875
28 Feb 202417.8017.8617.6417.7417.74199
27 Feb 202417.9617.9617.7617.8017.801,350
26 Feb 202417.9618.0017.8617.9017.90649
23 Feb 202417.9218.0017.8418.0018.00987
22 Feb 202418.0418.0417.7617.8017.80454
21 Feb 202418.0018.0817.8817.8817.88708
20 Feb 202417.8418.0417.4018.0418.042,864
19 Feb 202418.1218.2418.1018.1418.14672
16 Feb 202417.9418.0217.9017.9417.9436
15 Feb 202417.7617.7617.4617.7617.76278
14 Feb 202417.7617.7617.5017.6217.62603
13 Feb 202417.7017.7017.3417.3417.34239
12 Feb 202417.6017.6617.5617.6617.6686
09 Feb 202417.7017.7017.5417.5417.54145
08 Feb 202417.6817.7017.6017.6017.601,166
07 Feb 202417.6817.6817.5217.5817.5810
06 Feb 202417.5017.6417.4617.6417.64248
05 Feb 202417.3417.4817.3417.4217.42775
02 Feb 202417.3417.4217.3017.3017.3074
01 Feb 202417.7017.7017.2617.2617.26109
31 Jan 202417.6417.7417.5017.6017.601,799
30 Jan 202417.7617.7617.6817.6817.681,683
29 Jan 202417.7617.7617.5617.7017.70334
26 Jan 202417.7817.7817.6017.6017.60143
25 Jan 202417.6817.7617.5917.7617.76532
24 Jan 202417.5817.6017.5217.5317.5390
23 Jan 202417.6017.6017.4217.5017.50108
22 Jan 202417.2617.5817.2417.4617.46657
19 Jan 202417.4017.4017.0817.0817.081,676
18 Jan 202417.2017.3017.1817.1817.181,308
17 Jan 202417.4017.4017.2017.2617.261,157
16 Jan 202417.5417.5417.3617.4417.44720
15 Jan 202417.6817.6817.5217.5217.52927
12 Jan 202417.5217.7017.5017.5617.562,464
11 Jan 202417.5617.5617.4217.4617.46416
10 Jan 202417.6017.6017.4017.4217.421,294
09 Jan 202417.4017.4817.4017.4217.422,418
08 Jan 202417.4417.4417.2617.4017.401,400
05 Jan 202417.7017.7017.3817.4417.442,246
04 Jan 202417.5017.6817.4817.6017.602,813
03 Jan 202417.5017.5817.4417.4817.484,095
02 Jan 202417.5817.7417.4617.4617.466,082
29 Dec 202317.6817.6817.4017.5117.511,640
28 Dec 202317.5017.6217.4017.4417.441,101
27 Dec 202317.6017.6017.5217.6017.60953
22 Dec 202317.6217.6217.3217.3317.33803
21 Dec 202317.7017.7017.5217.5217.521,593
20 Dec 202317.6817.7017.5017.6617.662,057
19 Dec 202317.8017.8617.6817.6817.682,626
18 Dec 202317.5817.7217.5217.6417.642,764
15 Dec 202317.3617.5817.3617.5817.581,621
14 Dec 202317.2017.3817.2017.2817.281,320
13 Dec 202317.1217.2217.0617.1817.18289
12 Dec 202317.3617.3617.0817.1017.102,187
11 Dec 202317.4017.5817.2617.3417.341,960
08 Dec 202317.4217.5817.3417.4617.46630
07 Dec 202317.4817.4817.2017.2617.26770
06 Dec 202317.5617.5617.3217.4217.422,247
05 Dec 202317.5817.6617.5017.5217.523,666
04 Dec 202317.1017.6617.0217.6117.615,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...