UK markets closed

Cegedim SA (0DYQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.56+0.09 (+0.67%)
At close: 05:34PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.6913.7513.5613.5613.5685
25 Apr 202413.3013.3013.3013.3013.301
24 Apr 202413.4713.4713.4713.4713.4718
23 Apr 202413.5213.5213.4713.4713.47113
22 Apr 202413.6813.6813.6813.6813.6826
19 Apr 202413.7013.7013.7013.7013.709
18 Apr 202413.8413.8413.8413.8413.8454
17 Apr 202413.8614.0013.8113.8113.81228
16 Apr 202413.7513.7513.7513.7513.754
15 Apr 202413.9013.9013.7413.7413.7445
12 Apr 202413.7513.7513.7513.7513.7555
11 Apr 202414.0014.0014.0014.0014.0010
10 Apr 202413.9513.9513.8413.8413.84106
09 Apr 202414.2014.2013.6613.8013.80324
08 Apr 202413.8514.1013.8514.1014.1050
05 Apr 202413.8513.8513.8513.8513.854
04 Apr 202414.0014.0014.0014.0014.0052
03 Apr 202413.2013.7513.2013.7513.75196
02 Apr 202413.0513.5513.0513.5513.55211
28 Mar 202411.9813.0211.8812.6012.60128
27 Mar 202415.1615.3015.1615.3015.30175
26 Mar 2024------
25 Mar 202415.7315.7315.7315.7315.7323
22 Mar 202416.0516.1016.0516.1016.1076
21 Mar 202416.0316.0316.0316.0316.0331
20 Mar 2024------
19 Mar 202416.1516.1516.1516.1516.15104
18 Mar 202416.2216.2216.2216.2216.2273
15 Mar 202416.1516.1516.1516.1516.1521
14 Mar 202416.1016.2016.1016.2016.2055
13 Mar 202416.1116.1116.1116.1116.1137
12 Mar 202416.2416.2416.2416.2416.2420
11 Mar 202416.3216.3216.3216.3216.3231
08 Mar 2024------
07 Mar 202416.1116.1116.1116.1116.11186
06 Mar 202416.5216.5216.5216.5216.5223
05 Mar 2024------
04 Mar 202415.8815.8815.8215.8215.82116
01 Mar 202415.9915.9915.9915.9915.9915
29 Feb 202416.0016.0016.0016.0016.002
28 Feb 202415.9015.9015.9015.9015.9069
27 Feb 202416.0416.0416.0416.0416.0416
26 Feb 2024------
23 Feb 202416.1016.1016.1016.1016.102
22 Feb 2024------
21 Feb 202416.5816.5816.3816.3816.3872
20 Feb 202416.4416.4416.4416.4416.4415
19 Feb 2024------
16 Feb 2024------
15 Feb 202416.3416.3416.3416.3416.34157
14 Feb 202416.6016.6016.6016.6016.6051
13 Feb 202416.5316.5316.5316.5316.5316
12 Feb 202416.3016.3016.3016.3016.3025
09 Feb 202416.0716.0716.0716.0716.0715
08 Feb 202416.2416.2416.2416.2416.24234
07 Feb 2024------
06 Feb 202416.4016.4016.4016.4016.401
05 Feb 202416.4416.7016.4416.7016.70504
02 Feb 2024------
01 Feb 202416.5416.5416.5416.5416.542
31 Jan 2024------
30 Jan 202416.8016.8016.8016.8016.8029
29 Jan 2024------
26 Jan 202417.3017.3017.3017.3017.30-
25 Jan 202418.6618.6618.6618.6618.66-
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 202418.1418.1418.1418.1418.14400
18 Jan 202417.8217.8217.8117.8117.81659
17 Jan 202417.8417.9217.8417.9217.92149
16 Jan 202417.8617.8617.8617.8617.8617
15 Jan 202417.8417.8817.8417.8617.8681
12 Jan 2024------
11 Jan 202417.8017.8417.8017.8417.84255
10 Jan 202417.8017.9017.8017.8817.8879
09 Jan 202417.8017.8017.8017.8017.801
08 Jan 202417.6017.6317.6017.6317.63151
05 Jan 202417.7617.8417.6617.8417.84752
04 Jan 202417.8017.8017.7817.7817.78101
03 Jan 202417.7017.7817.5417.7217.72697
02 Jan 202417.9217.9217.7617.7617.76927
29 Dec 202317.6617.9017.6617.7417.74809
28 Dec 202317.9017.9417.9017.9017.9079
27 Dec 202317.8617.8617.8617.8617.86184
22 Dec 202317.6817.9017.6817.8417.84402
21 Dec 202317.9017.9017.8817.8817.88153
20 Dec 202317.8817.8817.7217.8017.80199
19 Dec 202317.6217.6617.6217.6617.66177
18 Dec 202317.7417.9217.7417.7817.78181
15 Dec 202317.9018.0017.9017.9217.92128
14 Dec 202317.9818.1017.9018.0218.02339
13 Dec 202317.9818.0217.9217.9217.92348
12 Dec 202318.0418.3617.7017.7417.74488
11 Dec 202318.6818.6818.0818.1218.121,639
08 Dec 202318.5018.5018.2418.2418.24300
07 Dec 202318.6818.6818.4618.4818.48685
06 Dec 202318.7018.7018.5218.6418.641,594
05 Dec 202318.8018.8318.8018.8318.83402
04 Dec 202318.8218.8218.8218.8218.82300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...