Cembre S.p.A. (0DXU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:28PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 66 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 41.45 | 42.15 | 41.45 | 42.00 | 42.00 | 262 |
| 18 Apr 2024 | 42.25 | 42.25 | 42.05 | 42.25 | 42.25 | 183 |
| 17 Apr 2024 | 42.60 | 42.95 | 42.60 | 42.80 | 42.80 | 416 |
| 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 | 44.40 | 44.40 | 44.20 | 44.25 | 44.25 | 2,338 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1,083 |
| 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 | 40.81 | 40.81 | 40.80 | 40.81 | 40.81 | 9,873 |
| 06 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 1,417 |
| 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 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 360 |
| 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 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 20,000 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 23,578 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 15 |
| 18 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 24 |
| 17 Jan 2024 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | 89 |
| 16 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4 |
| 15 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 48 |
| 12 Jan 2024 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 15 |
| 11 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 18 |
| 10 Jan 2024 | 37.30 | 37.30 | 37.20 | 37.20 | 37.20 | 72 |
| 09 Jan 2024 | 37.11 | 37.11 | 36.90 | 37.11 | 37.11 | 7,206 |
| 08 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 15 |
| 05 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 131 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | 125 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 3 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 100 |
| 14 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 251 |
| 13 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 28 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 911 |
| 08 Dec 2023 | 35.70 | 36.00 | 35.70 | 36.00 | 36.00 | 741 |
| 07 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 412 |
| 06 Dec 2023 | 36.60 | 36.70 | 36.50 | 36.50 | 36.50 | 92 |
| *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.