Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Gimv NV (0EKR.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

51.70

+0.20

(+0.39%)

At close: 06:19PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	44.05	44.35	43.60	43.85	43.85	369
24 Apr 2024	45.03	44.60	44.30	44.48	44.48	265
23 Apr 2024	45.38	45.60	45.05	45.05	45.05	513
22 Apr 2024	44.80	45.30	45.00	45.13	45.13	905
19 Apr 2024	43.67	44.80	43.65	44.55	44.55	931
18 Apr 2024	44.50	44.50	44.50	44.50	44.50	48
17 Apr 2024	43.67	44.40	44.10	44.27	44.27	703
16 Apr 2024	44.45	44.00	43.60	44.00	44.00	1,416
15 Apr 2024	44.20	44.50	44.25	44.35	44.35	421
12 Apr 2024	44.10	44.65	44.40	44.40	44.40	355
11 Apr 2024	43.67	44.60	43.55	44.50	44.50	2,029
10 Apr 2024	44.35	44.55	43.80	43.80	43.80	811
09 Apr 2024	43.47	44.20	44.00	44.20	44.20	729
08 Apr 2024	44.50	44.25	43.85	43.95	43.95	1,085
05 Apr 2024	43.78	44.30	43.80	44.27	44.27	1,462
04 Apr 2024	44.00	44.21	43.75	44.12	44.12	1,004
03 Apr 2024	44.10	43.80	43.40	43.40	43.40	2,862
02 Apr 2024	44.50	44.50	43.85	44.47	44.47	525
28 Mar 2024	44.40	44.55	44.25	44.25	44.25	137
27 Mar 2024	44.30	44.40	44.10	44.10	44.10	400
26 Mar 2024	44.25	44.50	44.30	44.50	44.50	819
25 Mar 2024	44.75	44.70	44.25	44.51	44.51	2,055
22 Mar 2024	44.75	44.65	44.45	44.45	44.45	2,420
21 Mar 2024	44.65	44.65	44.45	44.65	44.65	1,350
20 Mar 2024	44.00	44.80	44.50	44.62	44.62	1,848
19 Mar 2024	44.85	44.55	44.55	44.55	44.55	361
18 Mar 2024	45.03	44.80	44.40	44.65	44.65	882
15 Mar 2024	44.25	45.30	44.70	45.00	45.00	4,492
14 Mar 2024	44.90	44.90	44.40	44.79	44.79	929
13 Mar 2024	44.20	45.10	44.45	45.10	45.10	102
12 Mar 2024	43.78	44.10	44.10	44.10	44.10	200
11 Mar 2024	43.88	43.95	43.85	43.95	43.95	712
08 Mar 2024	44.00	44.15	43.90	44.15	44.15	636
07 Mar 2024	44.10	44.15	44.00	44.08	44.08	335
06 Mar 2024	43.78	44.05	43.90	44.00	44.00	859
05 Mar 2024	44.10	43.86	43.85	43.85	43.85	109
04 Mar 2024	44.00	44.05	43.95	43.95	43.95	240
01 Mar 2024	44.20	44.20	44.05	44.05	44.05	724
29 Feb 2024	44.30	44.50	44.25	44.25	44.25	879
28 Feb 2024	44.00	44.50	43.95	44.10	44.10	808
27 Feb 2024	43.72	44.20	44.05	44.10	44.10	1,043
26 Feb 2024	44.15	43.90	43.80	43.81	43.81	513
23 Feb 2024	44.05	44.60	44.50	44.55	44.55	842
22 Feb 2024	43.63	44.30	44.10	44.19	44.19	1,042
21 Feb 2024	43.22	44.15	43.65	43.65	43.65	338
20 Feb 2024	43.33	43.55	43.40	43.49	43.49	1,294
19 Feb 2024	43.58	43.55	43.45	43.50	43.50	1,068
16 Feb 2024	43.38	43.55	43.45	43.45	43.45	838
15 Feb 2024	43.28	43.80	43.55	43.55	43.55	2,137
14 Feb 2024	43.13	43.55	43.40	43.40	43.40	547
13 Feb 2024	43.72	43.90	43.30	43.30	43.30	578
12 Feb 2024	43.03	43.90	43.65	43.80	43.80	916
09 Feb 2024	43.03	43.30	42.95	43.30	43.30	862
08 Feb 2024	42.10	43.25	42.90	43.11	43.11	2,271
07 Feb 2024	43.17	43.15	42.80	42.80	42.80	1,164
06 Feb 2024	43.03	43.25	43.20	43.20	43.20	244
05 Feb 2024	42.10	42.50	42.35	42.45	42.45	1,149
02 Feb 2024	42.80	43.25	42.70	42.70	42.70	199
01 Feb 2024	43.08	42.75	42.40	42.58	42.58	186
31 Jan 2024	43.38	43.25	43.05	43.25	43.25	530
30 Jan 2024	43.42	43.60	43.40	43.40	43.40	806
29 Jan 2024	43.38	43.65	43.25	43.45	43.45	811
26 Jan 2024	43.92	43.60	43.30	43.45	43.45	33,066
25 Jan 2024	44.30	43.75	43.35	43.70	43.70	578
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	42.65	43.65	42.95	43.32	43.32	1,504
19 Jan 2024	43.03	42.90	42.50	42.80	42.80	2,418
18 Jan 2024	43.38	43.30	42.95	43.05	43.05	893
17 Jan 2024	43.67	43.50	43.20	43.25	43.25	1,619
16 Jan 2024	43.47	43.75	43.45	43.69	43.69	1,458
15 Jan 2024	43.92	43.90	43.60	43.60	43.60	753
12 Jan 2024	44.20	44.65	43.80	44.55	44.55	616
11 Jan 2024	43.67	44.25	43.45	43.65	43.65	1,318
10 Jan 2024	43.53	43.60	43.35	43.35	43.35	1,938
09 Jan 2024	44.00	43.55	43.35	43.40	43.40	5,648
08 Jan 2024	43.78	43.95	43.75	43.90	43.90	1,153
05 Jan 2024	43.58	44.05	43.45	43.60	43.60	4,121
04 Jan 2024	43.53	44.15	43.65	43.93	43.93	1,570
03 Jan 2024	44.10	43.90	43.25	43.65	43.65	2,254
02 Jan 2024	44.30	44.70	43.90	44.60	44.60	1,361
29 Dec 2023	44.50	44.55	44.30	44.44	44.44	1,546
28 Dec 2023	45.03	44.60	44.35	44.42	44.42	360
27 Dec 2023	44.80	44.95	44.55	44.55	44.55	1,847
22 Dec 2023	44.05	44.30	43.95	44.30	44.30	34,148
21 Dec 2023	44.05	44.25	43.80	44.10	44.10	748
20 Dec 2023	44.70	44.50	43.80	44.50	44.50	853
19 Dec 2023	44.40	44.95	44.30	44.60	44.60	899
18 Dec 2023	44.70	44.60	44.35	44.40	44.40	555
15 Dec 2023	46.05	46.05	45.00	45.65	45.65	1,916
14 Dec 2023	44.60	45.95	45.45	45.60	45.60	1,245
13 Dec 2023	46.15	45.75	44.60	44.60	44.60	674
12 Dec 2023	45.63	46.15	45.60	46.15	46.15	4,362
11 Dec 2023	46.10	46.10	45.60	45.60	45.60	1,793
08 Dec 2023	45.78	46.15	45.90	45.95	45.95	4,078
07 Dec 2023	46.20	46.10	45.30	45.68	45.68	1,020
06 Dec 2023	45.78	46.25	45.65	46.25	46.25	4,476
05 Dec 2023	45.42	45.80	45.10	45.55	45.55	2,333
04 Dec 2023	45.58	45.90	45.45	45.45	45.45	2,805
01 Dec 2023	45.22	45.80	44.80	45.42	45.42	2,404
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.75+0.94(+1.14%)

GOLD FUTURES2,344.20+5.80(+0.25%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,831.29+645.45(+1.26%)

Trending tickers

Gimv NV (0EKR.L)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.75
+0.94(+1.14%)

GOLD FUTURES
2,344.20
+5.80(+0.25%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,831.29
+645.45(+1.26%)