Datalogic S.p.A. (0E3C.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:38PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 25 Apr 2024 | 5.47 | 5.39 | 5.39 | 5.39 | 5.39 | 436 |
| 24 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 23 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 22 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 19 Apr 2024 | 5.37 | 5.23 | 5.23 | 5.23 | 5.23 | 240 |
| 18 Apr 2024 | 5.45 | 5.41 | 5.41 | 5.41 | 5.41 | 92 |
| 17 Apr 2024 | 5.47 | 5.46 | 5.44 | 5.44 | 5.44 | 372 |
| 16 Apr 2024 | 5.73 | 5.48 | 5.48 | 5.48 | 5.48 | 116 |
| 15 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 12 Apr 2024 | 5.65 | 5.70 | 5.70 | 5.70 | 5.70 | 129 |
| 11 Apr 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 862 |
| 10 Apr 2024 | 5.86 | 5.85 | 5.85 | 5.85 | 5.85 | 46 |
| 09 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 08 Apr 2024 | 5.91 | 5.94 | 5.94 | 5.94 | 5.94 | 102 |
| 05 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 114 |
| 04 Apr 2024 | 5.91 | 5.87 | 5.87 | 5.87 | 5.87 | 206 |
| 03 Apr 2024 | 5.60 | 5.90 | 5.71 | 5.90 | 5.90 | 2,138 |
| 02 Apr 2024 | 5.73 | 5.64 | 5.61 | 5.61 | 5.61 | 430 |
| 28 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,834 |
| 27 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 26 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 25 Mar 2024 | 5.32 | 5.50 | 5.50 | 5.50 | 5.50 | 216 |
| 22 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 21 Mar 2024 | 5.13 | 5.09 | 5.09 | 5.09 | 5.09 | 1,102 |
| 20 Mar 2024 | 5.18 | 5.13 | 5.12 | 5.12 | 5.12 | 420 |
| 19 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 18 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 15 Mar 2024 | 5.77 | 5.28 | 5.03 | 5.14 | 5.14 | 7,774 |
| 14 Mar 2024 | 5.83 | 5.84 | 5.84 | 5.84 | 5.84 | 282 |
| 13 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 12 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 11 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 08 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 07 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 06 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 05 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 04 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 01 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 29 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 28 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 27 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 26 Feb 2024 | 6.07 | 6.03 | 6.01 | 6.03 | 6.03 | 72 |
| 23 Feb 2024 | 6.11 | 6.09 | 6.09 | 6.09 | 6.09 | 304 |
| 22 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 21 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 20 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 19 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 16 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 15 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 14 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 13 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 12 Feb 2024 | 5.82 | 5.87 | 5.87 | 5.87 | 5.87 | 296 |
| 09 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 07 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 06 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 05 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 02 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 01 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 31 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 30 Jan 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 29 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 Jan 2024 | 6.31 | 6.32 | 6.25 | 6.29 | 6.29 | 1,030 |
| 25 Jan 2024 | 6.26 | 6.30 | 6.30 | 6.30 | 6.30 | 108 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 6.14 | 6.18 | 6.18 | 6.18 | 6.18 | 852 |
| 19 Jan 2024 | 6.18 | 6.16 | 6.07 | 6.07 | 6.07 | 398 |
| 18 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 278 |
| 17 Jan 2024 | 6.19 | 6.14 | 6.07 | 6.12 | 6.12 | 1,041 |
| 16 Jan 2024 | 6.24 | 6.21 | 6.15 | 6.15 | 6.15 | 255 |
| 15 Jan 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | 146 |
| 12 Jan 2024 | 6.30 | 6.38 | 6.32 | 6.32 | 6.32 | 1,112 |
| 11 Jan 2024 | 6.30 | 6.34 | 6.34 | 6.34 | 6.34 | 142 |
| 10 Jan 2024 | 6.37 | 6.42 | 6.36 | 6.42 | 6.42 | 472 |
| 09 Jan 2024 | 6.40 | 6.36 | 6.36 | 6.36 | 6.36 | 88 |
| 08 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 158 |
| 05 Jan 2024 | 6.37 | 6.30 | 6.29 | 6.30 | 6.30 | 596 |
| 04 Jan 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 2,902 |
| 03 Jan 2024 | 6.71 | 6.55 | 6.34 | 6.34 | 6.34 | 1,229 |
| 02 Jan 2024 | 6.73 | 6.63 | 6.63 | 6.63 | 6.63 | 468 |
| 29 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 28 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 27 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Dec 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 21 Dec 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 20 Dec 2023 | 6.55 | 6.62 | 6.62 | 6.62 | 6.62 | 79 |
| 19 Dec 2023 | 6.50 | 6.55 | 6.55 | 6.55 | 6.55 | 45 |
| 18 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 15 Dec 2023 | 6.47 | 6.51 | 6.51 | 6.51 | 6.51 | 455 |
| 14 Dec 2023 | 6.38 | 6.51 | 6.51 | 6.51 | 6.51 | 10 |
| 13 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 12 Dec 2023 | 6.42 | 6.34 | 6.30 | 6.30 | 6.30 | 223 |
| 11 Dec 2023 | 6.28 | 6.36 | 6.36 | 6.36 | 6.36 | 1,130 |
| 08 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 07 Dec 2023 | 6.41 | 6.28 | 6.24 | 6.28 | 6.28 | 2,160 |
| 06 Dec 2023 | 6.24 | 6.42 | 6.34 | 6.42 | 6.42 | 819 |
| 05 Dec 2023 | 6.09 | 6.26 | 6.26 | 6.26 | 6.26 | 76 |
| 04 Dec 2023 | 6.12 | 6.16 | 6.12 | 6.12 | 6.12 | 2,864 |
| *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.