Exmar NV (0EEV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 01:22PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 7.63 | 7.63 | 1,400 |
| 24 Apr 2024 | 7.59 | 7.61 | 7.59 | 7.61 | 7.61 | 133 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 7.70 | 7.73 | 7.53 | 7.53 | 7.53 | 502 |
| 19 Apr 2024 | 7.56 | 7.64 | 7.54 | 7.64 | 7.64 | 510 |
| 18 Apr 2024 | 7.52 | 7.58 | 7.52 | 7.55 | 7.55 | 288 |
| 17 Apr 2024 | 7.48 | 7.59 | 7.48 | 7.59 | 7.59 | 13,964 |
| 16 Apr 2024 | 7.57 | 7.57 | 7.46 | 7.46 | 7.46 | 7,347 |
| 15 Apr 2024 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | 7,386 |
| 12 Apr 2024 | 7.48 | 7.52 | 7.48 | 7.52 | 7.52 | 217 |
| 11 Apr 2024 | 7.48 | 7.60 | 7.46 | 7.56 | 7.56 | 1,179 |
| 10 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 193 |
| 09 Apr 2024 | 7.50 | 7.53 | 7.46 | 7.46 | 7.46 | 204 |
| 08 Apr 2024 | 7.62 | 7.62 | 7.56 | 7.62 | 7.62 | 1,056 |
| 05 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 248 |
| 04 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 247 |
| 03 Apr 2024 | 7.71 | 7.71 | 7.56 | 7.56 | 7.56 | 337 |
| 02 Apr 2024 | 7.67 | 7.78 | 7.67 | 7.71 | 7.71 | 800 |
| 28 Mar 2024 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | 27 |
| 27 Mar 2024 | 7.68 | 7.79 | 7.68 | 7.73 | 7.73 | 1,076 |
| 26 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 744 |
| 25 Mar 2024 | 7.39 | 7.53 | 7.39 | 7.53 | 7.53 | 314 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | 360 |
| 20 Mar 2024 | 7.33 | 7.39 | 7.33 | 7.34 | 7.34 | 3,644 |
| 19 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 200 |
| 18 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 38 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.27 | 7.27 | 7.21 | 7.21 | 7.21 | 61 |
| 13 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 131 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | 557 |
| 08 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 15 |
| 07 Mar 2024 | 7.08 | 7.08 | 7.02 | 7.03 | 7.03 | 514 |
| 06 Mar 2024 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | 387 |
| 05 Mar 2024 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | 478 |
| 04 Mar 2024 | 7.12 | 7.12 | 7.03 | 7.03 | 7.03 | 438 |
| 01 Mar 2024 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | 381 |
| 29 Feb 2024 | 7.21 | 7.21 | 7.03 | 7.03 | 7.03 | 74,425 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 7.41 | 7.41 | 7.29 | 7.33 | 7.33 | 410 |
| 26 Feb 2024 | 7.37 | 7.44 | 7.35 | 7.35 | 7.35 | 530 |
| 23 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 239 |
| 22 Feb 2024 | 7.21 | 7.21 | 7.16 | 7.18 | 7.18 | 22 |
| 21 Feb 2024 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 5 |
| 20 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 100 |
| 19 Feb 2024 | 7.23 | 7.45 | 7.21 | 7.21 | 7.21 | 301 |
| 16 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 116 |
| 15 Feb 2024 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | 980 |
| 14 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1 |
| 13 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1 |
| 12 Feb 2024 | 7.18 | 7.22 | 7.18 | 7.21 | 7.21 | 93 |
| 09 Feb 2024 | 7.29 | 7.29 | 7.25 | 7.26 | 7.26 | 35 |
| 08 Feb 2024 | 7.18 | 7.32 | 7.18 | 7.32 | 7.32 | 83 |
| 07 Feb 2024 | 7.28 | 7.28 | 7.21 | 7.21 | 7.21 | 1,953 |
| 06 Feb 2024 | 7.47 | 7.47 | 7.30 | 7.36 | 7.36 | 578 |
| 05 Feb 2024 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 787 |
| 02 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 150 |
| 01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 240 |
| 31 Jan 2024 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | 915 |
| 30 Jan 2024 | 7.65 | 7.65 | 7.59 | 7.59 | 7.59 | 302 |
| 29 Jan 2024 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 56 |
| 26 Jan 2024 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 241 |
| 25 Jan 2024 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | 506 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 7.59 | 7.62 | 7.59 | 7.62 | 7.62 | 1,343 |
| 22 Jan 2024 | 7.63 | 7.70 | 7.59 | 7.67 | 7.67 | 1,063 |
| 19 Jan 2024 | 7.65 | 7.65 | 7.62 | 7.64 | 7.64 | 881 |
| 18 Jan 2024 | 7.63 | 7.66 | 7.58 | 7.58 | 7.58 | 1,508 |
| 17 Jan 2024 | 7.61 | 7.62 | 7.52 | 7.53 | 7.53 | 2,305 |
| 16 Jan 2024 | 7.52 | 7.70 | 7.52 | 7.63 | 7.63 | 3,159 |
| 15 Jan 2024 | 7.52 | 7.60 | 7.52 | 7.53 | 7.53 | 1,124 |
| 12 Jan 2024 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | 2,704 |
| 11 Jan 2024 | 7.58 | 7.58 | 7.50 | 7.51 | 7.51 | 250 |
| 10 Jan 2024 | 7.68 | 7.68 | 7.57 | 7.61 | 7.61 | 506 |
| 09 Jan 2024 | 7.64 | 7.70 | 7.61 | 7.66 | 7.66 | 895 |
| 08 Jan 2024 | 7.54 | 7.64 | 7.54 | 7.54 | 7.54 | 3,394 |
| 05 Jan 2024 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | 2,066 |
| 04 Jan 2024 | 7.55 | 7.68 | 7.55 | 7.67 | 7.67 | 926 |
| 03 Jan 2024 | 7.67 | 7.67 | 7.59 | 7.59 | 7.59 | 236 |
| 02 Jan 2024 | 7.64 | 7.70 | 7.62 | 7.66 | 7.66 | 1,938 |
| 29 Dec 2023 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 2,255 |
| 28 Dec 2023 | 7.80 | 7.80 | 7.60 | 7.63 | 7.63 | 2,649 |
| 27 Dec 2023 | 7.85 | 7.89 | 7.73 | 7.73 | 7.73 | 2,210 |
| 22 Dec 2023 | 7.87 | 7.91 | 7.79 | 7.79 | 7.79 | 16,712 |
| 21 Dec 2023 | 7.92 | 7.92 | 7.82 | 7.91 | 7.91 | 21,223 |
| 20 Dec 2023 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | 21,093 |
| 19 Dec 2023 | 7.94 | 7.97 | 7.88 | 7.95 | 7.95 | 7,565 |
| 18 Dec 2023 | 7.87 | 7.93 | 7.82 | 7.93 | 7.93 | 21,681 |
| 15 Dec 2023 | 7.92 | 7.98 | 7.89 | 7.97 | 7.97 | 30,801 |
| 14 Dec 2023 | 7.74 | 7.83 | 7.74 | 7.79 | 7.79 | 957 |
| 13 Dec 2023 | 7.55 | 7.71 | 7.55 | 7.71 | 7.71 | 1,031 |
| 12 Dec 2023 | 7.69 | 7.69 | 7.47 | 7.47 | 7.47 | 4,174 |
| 11 Dec 2023 | 7.79 | 7.80 | 7.67 | 7.67 | 7.67 | 1,140 |
| 08 Dec 2023 | 7.80 | 7.83 | 7.64 | 7.64 | 7.64 | 1,600 |
| 07 Dec 2023 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 466 |
| 06 Dec 2023 | 7.81 | 7.94 | 7.76 | 7.76 | 7.76 | 2,781 |
| 05 Dec 2023 | 7.60 | 7.90 | 7.60 | 7.82 | 7.82 | 6,993 |
| 04 Dec 2023 | 7.58 | 7.68 | 7.55 | 7.61 | 7.61 | 6,470 |
| 01 Dec 2023 | 7.63 | 7.67 | 7.37 | 7.48 | 7.48 | 4,452 |
| *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.