0DYQ.L - Cegedim SA

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202319.9820.0519.9820.0520.05245
01 Jun 202319.9220.1019.9220.1020.10183
31 May 202319.3419.5019.3419.5019.5086
30 May 202319.2819.3419.1819.3419.34197
26 May 202319.0019.1619.0019.1419.14372
25 May 202319.2019.2019.2019.2019.20100
24 May 202319.2019.2019.1419.2019.20218
23 May 202319.2019.3019.2019.3019.30397
22 May 202319.5019.5619.2019.2019.2035
19 May 202319.2619.2619.2019.2019.2027
18 May 202319.2419.2419.2019.2019.2024
17 May 202319.2619.2619.2019.2019.209
16 May 202319.1019.3819.1019.2219.229,553
15 May 202318.8219.0218.8219.0219.0277
12 May 202319.2619.2619.1219.1219.12292
11 May 2023------
10 May 202319.3819.4219.3819.4219.4248
09 May 202319.4819.4819.2819.2819.28168
05 May 202319.4019.5019.3019.5019.5052
04 May 202319.1219.3019.1219.3019.3016
03 May 202319.7019.7019.7019.7019.70100
02 May 202320.1520.1520.1520.1520.15158
28 Apr 202320.3520.5019.8219.8219.82402
27 Apr 202319.0819.1019.0819.1019.1024
26 Apr 202318.8818.8818.8818.8818.8835
25 Apr 202318.9018.9018.9018.9018.9020
24 Apr 202319.0019.1019.0019.1019.10198
21 Apr 202318.8418.9018.8418.8618.86187
20 Apr 202318.8818.9018.7818.7818.7816
19 Apr 202318.8018.8018.8018.8018.80169
18 Apr 202318.7418.7618.7018.7018.70223
17 Apr 202318.9018.9018.9018.9018.9029
14 Apr 202318.9618.9618.7418.7418.74103
13 Apr 202319.0019.0018.9018.9018.90107
12 Apr 202319.0019.0018.9418.9418.94144
11 Apr 202319.0019.1018.8419.1019.10495
06 Apr 202319.0019.0818.9819.0019.00158
05 Apr 202318.9418.9818.7418.7418.74234
04 Apr 202318.7218.7218.7018.7018.7020
03 Apr 202318.8618.8618.8618.8618.8627
31 Mar 202318.7618.9218.7618.9218.9263
30 Mar 202318.9418.9818.8618.8618.8694
29 Mar 202319.3419.3419.1619.1619.16123
28 Mar 202319.3419.3419.2819.2819.283
27 Mar 202318.8619.9018.7619.4019.4029,563
24 Mar 202317.7218.6417.0418.6418.64476
23 Mar 2023------
22 Mar 202316.7416.7416.7416.7416.74186
21 Mar 202316.7616.7616.7616.7616.763
20 Mar 202316.5616.5616.3416.3416.3426
17 Mar 202316.5016.5816.5016.5816.58190
16 Mar 202316.4016.6216.4016.4416.44154
15 Mar 202316.4016.4016.3016.3016.30395
14 Mar 202316.6016.6016.3016.3016.30291
13 Mar 202316.6816.6816.6816.6816.6824
10 Mar 2023------
09 Mar 2023------
08 Mar 202317.1017.1017.1017.1017.1027
07 Mar 202317.0817.1017.0817.0817.08135
06 Mar 202316.8217.0016.8217.0017.00251
03 Mar 202316.8816.8816.7016.7616.76421
02 Mar 202316.6016.6016.5616.5616.5624
01 Mar 202316.9816.9816.8616.8616.8624
28 Feb 202316.9016.9016.8216.8216.82116
27 Feb 202316.9816.9816.8816.8816.88532
24 Feb 202317.4417.4417.2017.2017.2042
23 Feb 202317.4017.4017.3017.3017.3020
22 Feb 202317.3817.3817.2617.2617.2646
21 Feb 202317.1217.1217.1217.1217.121
20 Feb 2023------
17 Feb 2023------
16 Feb 202317.5217.5217.1217.1217.12176
15 Feb 202317.6017.6017.1617.1617.16718
14 Feb 202317.5617.6217.4217.4217.42542
13 Feb 2023------
10 Feb 202317.3817.6217.3317.4617.46483
09 Feb 202317.6217.6217.2817.2817.28160
08 Feb 2023------
07 Feb 202318.0218.0917.6217.7417.74866
06 Feb 202318.2018.2518.0018.1618.16640
03 Feb 202318.2618.2618.2618.2618.2632
02 Feb 202318.6018.6018.5418.5418.5485
01 Feb 2023------
31 Jan 2023------
30 Jan 202318.7818.7818.2218.3018.30323
27 Jan 202319.0019.0019.0019.0019.00142
26 Jan 2023------
25 Jan 2023------
24 Jan 202319.0019.0018.9818.9818.98105
23 Jan 202318.9818.9818.6818.6918.69207
20 Jan 202318.3218.9818.3218.9818.98151
19 Jan 202318.9619.3818.8018.8218.82996
18 Jan 202318.2618.2618.2618.2618.2648
17 Jan 202318.1818.1817.2417.8017.80286
16 Jan 202318.3818.3818.3818.3818.3878
13 Jan 2023------
12 Jan 2023------
11 Jan 2023------
10 Jan 2023------
09 Jan 202316.7616.8616.7616.8616.86410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...