UK markets closed

CIE Automotive, S.A. (0DZC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
24.70-0.31 (-1.24%)
At close: 05:22PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.9225.9025.4525.9025.901,553
02 May 202425.0225.7024.5525.6525.651,358
01 May 2024------
30 Apr 202425.4825.3524.9024.9024.90919
29 Apr 202425.5226.1025.4525.4525.4521
26 Apr 202425.5225.6525.4525.4525.453,243
25 Apr 202426.1026.2025.4525.4525.453,578
24 Apr 202425.8826.2025.8526.1526.152,507
23 Apr 202425.0226.1025.8025.9525.951,285
22 Apr 202426.0026.1025.7525.9925.991,498
19 Apr 202425.6725.6025.4025.5525.551,000
18 Apr 202425.0225.7525.5925.7225.72882
17 Apr 202425.5225.8025.5025.5025.501,247
16 Apr 202425.8325.5525.3025.4025.401,376
15 Apr 202425.3325.8025.3525.7525.753,503
12 Apr 202426.0025.8025.2925.5625.561,684
11 Apr 202426.0025.7025.4525.5525.553,011
10 Apr 202426.0025.9025.6525.7025.70947
09 Apr 202425.7725.9025.8025.8725.873,466
08 Apr 202426.1526.3525.9026.0626.0610,150
05 Apr 202426.5026.5026.1526.2426.24680
04 Apr 202427.0226.7026.3526.4026.405,421
03 Apr 202426.3026.6026.3026.5026.5018,858
02 Apr 202426.9026.9026.3026.4026.4010,538
28 Mar 202426.2926.6626.5026.6026.602,499
27 Mar 202426.0126.2026.0226.2026.205,737
26 Mar 202426.1526.1425.9226.0626.06639
25 Mar 202426.0126.0825.8226.0826.082,122
22 Mar 202426.0926.2025.6226.1026.104,250
21 Mar 202425.9025.9825.7625.9825.982,351
20 Mar 202425.9025.7225.3425.5425.541,227
19 Mar 202425.4325.6425.3625.3625.362,727
18 Mar 202424.6725.3825.0025.0025.001,868
15 Mar 202425.0225.1624.8024.8124.8134,397
14 Mar 202424.8825.2024.8825.0125.011,251
13 Mar 202425.4325.1425.0225.1425.142,796
12 Mar 202425.2925.2825.0025.0025.00174
11 Mar 202425.4325.3824.9024.9824.983,841
08 Mar 202425.4325.2225.0525.2225.221,350
07 Mar 202424.8025.4024.8425.3025.302,843
06 Mar 202424.6324.9824.6824.7824.781,941
05 Mar 202424.9424.9224.6224.6424.648,130
04 Mar 202424.8825.3824.7824.8224.829,696
01 Mar 202425.1025.1624.8024.8624.868,187
29 Feb 202425.7025.5624.6224.6224.628,012
28 Feb 202425.8025.8825.1025.7125.7114,219
27 Feb 202426.0926.0825.5625.8225.8224,244
26 Feb 202425.3926.2424.3825.7425.7443,651
23 Feb 202425.0024.9224.4024.9024.909,480
22 Feb 202425.0425.3624.8324.9424.945,599
21 Feb 202424.9225.0124.4024.9824.989,860
20 Feb 202424.6124.5324.3024.4024.403,424
19 Feb 202424.7324.7624.6024.6824.684,879
16 Feb 202424.7524.9024.4824.4924.4916,129
15 Feb 202424.5524.6024.2024.2224.226,438
14 Feb 202424.5124.5824.5024.5824.582,375
13 Feb 202424.6124.6624.3624.5224.524,657
12 Feb 202424.6124.9624.6024.6824.6814,110
09 Feb 202424.9024.8824.1924.6224.6212,978
08 Feb 202425.3525.2224.9424.9424.946,457
07 Feb 202425.0825.3424.9025.0025.001,701
06 Feb 202424.5925.0224.5024.9424.942,803
05 Feb 202425.7025.0424.6024.6024.609,648
02 Feb 202424.5925.3624.7625.2125.216,027
01 Feb 202424.0224.9024.5424.6524.6549,290
31 Jan 202424.2024.6224.3024.5024.5053,810
30 Jan 202424.4124.5224.3424.4824.4828,623
29 Jan 202425.2924.7424.5024.5024.508,371
26 Jan 202424.4124.9024.5624.7824.781,972
25 Jan 202424.8024.7024.4424.5024.503,695
24 Jan 202424.3624.8024.5424.6724.674,312
23 Jan 202424.2424.7624.2624.4624.463,616
22 Jan 202424.9424.6024.1824.2024.203,520
19 Jan 202423.7924.3324.0624.2024.202,688
18 Jan 202424.3424.2824.0024.0024.007,238
17 Jan 202424.0024.2823.8024.2224.2227,464
16 Jan 202424.2624.4624.1624.2124.213,153
15 Jan 202424.3624.5624.3224.3224.3210,647
12 Jan 202424.5524.5424.2024.4024.4017,588
11 Jan 202424.1024.7024.2424.2824.2823,341
10 Jan 202424.4924.8824.3424.4624.466,436
09 Jan 202424.7124.7424.5224.6024.608,053
08 Jan 202425.1825.1224.5024.7224.725,742
05 Jan 202425.2725.1024.6124.9624.967,691
04 Jan 202425.3325.1824.8425.0625.068,119
03 Jan 202426.0125.8024.8624.9624.9613,942
03 Jan 20240.3645 Dividend
02 Jan 202426.3726.2625.8626.2625.903,417
29 Dec 202326.0125.9625.3425.7225.366,191
28 Dec 202325.7425.8225.6025.7025.34967
27 Dec 202325.2125.8225.4425.7625.405,975
22 Dec 202325.7625.8825.3625.4425.093,076
21 Dec 202325.7425.8025.6425.7625.404,629
20 Dec 202326.1926.1225.7625.9825.6212,715
19 Dec 202325.8026.2025.6225.9525.594,933
18 Dec 202325.8225.8425.5425.7425.394,397
15 Dec 202325.7026.1025.3625.8225.4617,058
14 Dec 202325.7426.3025.9025.9225.5612,601
13 Dec 202325.3525.4225.1425.1824.832,657
12 Dec 202325.8225.8225.3825.3825.0314,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...