Mail

0F2N.L - Groupe LDLC société anonyme

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	25.45	25.50	24.95	25.50	25.50	488
01 Jun 2023	24.02	24.80	24.02	24.80	24.80	304
31 May 2023	24.01	24.05	24.01	24.05	24.05	250
30 May 2023	24.01	24.01	24.00	24.00	24.00	209
26 May 2023	24.26	24.26	24.26	24.26	24.26	293
25 May 2023	24.15	24.15	24.10	24.10	24.10	585
24 May 2023	23.90	24.40	23.88	24.40	24.40	486
23 May 2023	24.64	24.75	24.60	24.60	24.60	584
22 May 2023	24.41	24.45	24.40	24.45	24.45	726
19 May 2023	24.27	24.30	24.27	24.30	24.30	215
18 May 2023	24.09	24.25	24.09	24.25	24.25	73
17 May 2023	22.84	22.90	22.84	22.90	22.90	262
16 May 2023	22.59	22.62	22.59	22.62	22.62	375
15 May 2023	22.64	22.75	22.64	22.75	22.75	162
12 May 2023	22.53	22.64	22.53	22.64	22.64	107
11 May 2023	22.50	22.53	22.50	22.50	22.50	706
10 May 2023	22.30	22.40	22.14	22.40	22.40	682
09 May 2023	21.82	22.10	21.82	22.10	22.10	112
05 May 2023	21.85	21.85	21.85	21.85	21.85	83
04 May 2023	21.26	21.30	21.26	21.30	21.30	239
03 May 2023	21.11	21.20	21.11	21.20	21.20	308
02 May 2023	20.70	20.80	20.69	20.80	20.80	319
28 Apr 2023	19.92	20.50	19.92	20.50	20.50	318
27 Apr 2023	20.70	20.70	20.65	20.65	20.65	18
26 Apr 2023	20.50	20.50	20.50	20.50	20.50	64
25 Apr 2023	19.86	19.86	19.86	19.86	19.86	29
24 Apr 2023	20.34	20.34	20.25	20.25	20.25	878
21 Apr 2023	21.05	21.05	21.00	21.00	21.00	150
20 Apr 2023	21.26	21.40	21.26	21.40	21.40	255
19 Apr 2023	21.51	21.51	21.30	21.30	21.30	245
18 Apr 2023	21.87	21.87	21.87	21.87	21.87	208
17 Apr 2023	22.15	22.20	22.15	22.20	22.20	155
14 Apr 2023	22.27	22.40	22.01	22.40	22.40	408
13 Apr 2023	22.40	22.40	22.30	22.30	22.30	253
12 Apr 2023	22.80	22.97	22.25	22.25	22.25	399
11 Apr 2023	22.83	22.85	22.83	22.85	22.85	314
06 Apr 2023	22.75	22.75	22.70	22.70	22.70	312
05 Apr 2023	22.20	22.20	22.05	22.05	22.05	115
04 Apr 2023	23.34	23.34	23.05	23.05	23.05	380
03 Apr 2023	22.47	22.47	22.40	22.40	22.40	291
31 Mar 2023	21.85	22.35	21.85	22.35	22.35	106
30 Mar 2023	21.49	21.57	21.49	21.50	21.50	240
29 Mar 2023	21.28	21.33	21.20	21.20	21.20	445
28 Mar 2023	20.99	21.30	20.99	21.06	21.06	1,289
27 Mar 2023	21.11	21.36	21.00	21.00	21.00	410
24 Mar 2023	21.26	21.40	21.25	21.40	21.40	879
23 Mar 2023	21.15	21.40	21.15	21.40	21.40	678
22 Mar 2023	20.95	21.00	20.95	21.00	21.00	154
21 Mar 2023	20.72	20.75	20.72	20.75	20.75	390
20 Mar 2023	20.82	20.82	20.65	20.80	20.80	673
17 Mar 2023	21.07	21.19	20.80	20.80	20.80	522
16 Mar 2023	20.84	21.10	20.66	21.10	21.10	714
15 Mar 2023	21.50	21.65	21.30	21.50	21.50	742
14 Mar 2023	22.32	22.45	22.19	22.45	22.45	1,335
13 Mar 2023	21.85	22.85	21.85	22.75	22.75	885
10 Mar 2023	22.36	22.50	22.30	22.30	22.30	651
09 Mar 2023	22.33	22.70	22.08	22.70	22.70	360
08 Mar 2023	21.97	21.97	21.92	21.95	21.95	365
07 Mar 2023	21.83	22.04	21.70	21.80	21.80	1,183
06 Mar 2023	21.75	21.76	21.55	21.75	21.75	1,098
03 Mar 2023	21.40	21.40	21.22	21.40	21.40	1,231
02 Mar 2023	20.92	21.10	20.92	20.95	20.95	340
01 Mar 2023	20.65	20.92	20.50	20.50	20.50	698
28 Feb 2023	21.15	21.18	21.15	21.18	21.18	185
27 Feb 2023	20.57	20.75	20.44	20.50	20.50	1,061
24 Feb 2023	20.49	20.49	20.20	20.20	20.20	435
23 Feb 2023	20.65	20.65	20.42	20.48	20.48	215
22 Feb 2023	20.55	20.56	20.48	20.55	20.55	2,135
22 Feb 2023	0.4 Dividend
21 Feb 2023	21.15	21.15	20.90	21.00	20.60	1,709
20 Feb 2023	21.57	21.75	21.37	21.50	21.09	1,630
17 Feb 2023	21.10	21.23	20.80	21.15	20.75	913
16 Feb 2023	21.40	21.40	20.90	21.05	20.65	642
15 Feb 2023	20.86	20.95	20.67	20.95	20.55	1,077
14 Feb 2023	20.37	20.50	20.35	20.40	20.01	333
13 Feb 2023	20.21	20.35	20.15	20.15	19.77	510
10 Feb 2023	20.01	20.12	19.99	19.99	19.61	519
09 Feb 2023	20.25	20.73	20.24	20.35	19.96	706
08 Feb 2023	20.49	20.79	20.40	20.40	20.01	1,166
07 Feb 2023	20.42	20.90	20.27	20.90	20.50	1,096
06 Feb 2023	20.23	20.23	20.15	20.22	19.84	331
03 Feb 2023	20.31	20.40	20.15	20.15	19.77	1,019
02 Feb 2023	20.56	20.56	20.32	20.40	20.02	751
01 Feb 2023	20.50	20.74	20.48	20.50	20.11	1,604
31 Jan 2023	20.27	20.56	20.27	20.55	20.16	990
30 Jan 2023	20.74	21.00	20.51	20.66	20.27	1,735
27 Jan 2023	21.83	22.35	20.80	20.80	20.40	1,115
26 Jan 2023	22.09	22.20	22.09	22.20	21.77	303
25 Jan 2023	22.04	22.04	21.95	22.00	21.58	495
24 Jan 2023	22.00	22.22	21.95	21.95	21.53	1,597
23 Jan 2023	21.90	22.30	21.82	22.30	21.88	637
20 Jan 2023	22.20	22.20	21.95	21.95	21.53	2,696
19 Jan 2023	22.01	23.15	21.90	21.95	21.53	615
18 Jan 2023	22.80	23.00	22.80	22.95	22.51	1,175
17 Jan 2023	23.36	23.43	23.15	23.15	22.71	824
16 Jan 2023	23.69	23.76	23.35	23.76	23.31	440
13 Jan 2023	23.40	23.40	23.20	23.31	22.87	830
12 Jan 2023	23.90	24.38	23.50	23.53	23.08	870
11 Jan 2023	23.51	24.30	23.51	23.85	23.40	1,151
10 Jan 2023	22.70	22.70	22.10	22.10	21.68	264
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...