Retail Estates N.V. (0FSO.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:17PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 64.70 | 64.70 | 64.40 | 64.40 | 64.40 | 17 |
| 17 Apr 2024 | 65.00 | 65.00 | 64.60 | 64.60 | 64.60 | 120 |
| 16 Apr 2024 | 64.70 | 65.70 | 64.70 | 65.50 | 65.50 | 12,332 |
| 15 Apr 2024 | 64.40 | 65.05 | 64.40 | 65.05 | 65.05 | 682 |
| 12 Apr 2024 | 64.60 | 64.90 | 64.60 | 64.61 | 64.61 | 859 |
| 11 Apr 2024 | 64.40 | 64.60 | 64.10 | 64.39 | 64.39 | 90 |
| 10 Apr 2024 | 65.60 | 66.20 | 64.00 | 65.55 | 65.55 | 191 |
| 09 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 19 |
| 08 Apr 2024 | 65.80 | 65.80 | 65.20 | 65.53 | 65.53 | 959 |
| 05 Apr 2024 | 65.30 | 65.30 | 65.20 | 65.20 | 65.20 | 99 |
| 04 Apr 2024 | 65.50 | 65.50 | 65.11 | 65.44 | 65.44 | 252 |
| 03 Apr 2024 | 65.10 | 65.70 | 65.10 | 65.29 | 65.29 | 323 |
| 02 Apr 2024 | 65.50 | 65.50 | 65.30 | 65.30 | 65.30 | 674 |
| 28 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 166 |
| 27 Mar 2024 | 65.30 | 65.70 | 65.00 | 65.70 | 65.70 | 686 |
| 26 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 9 |
| 25 Mar 2024 | 64.00 | 64.60 | 64.00 | 64.60 | 64.60 | 524 |
| 22 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 81 |
| 21 Mar 2024 | 61.10 | 62.10 | 61.10 | 62.10 | 62.10 | 607 |
| 20 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 24 |
| 19 Mar 2024 | 61.10 | 61.10 | 60.90 | 60.90 | 60.90 | 255 |
| 18 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 32 |
| 15 Mar 2024 | 61.80 | 61.90 | 61.50 | 61.80 | 61.80 | 547 |
| 14 Mar 2024 | 61.30 | 62.00 | 61.30 | 61.35 | 61.35 | 393 |
| 13 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 54 |
| 12 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 78 |
| 11 Mar 2024 | 61.90 | 61.90 | 61.70 | 61.70 | 61.70 | 134 |
| 08 Mar 2024 | 59.30 | 61.00 | 59.30 | 61.00 | 61.00 | 426 |
| 07 Mar 2024 | 59.80 | 59.90 | 59.30 | 59.54 | 59.54 | 929 |
| 06 Mar 2024 | 60.50 | 60.50 | 59.50 | 60.50 | 60.50 | 1,000 |
| 05 Mar 2024 | 59.10 | 59.10 | 58.90 | 58.90 | 58.90 | 648 |
| 04 Mar 2024 | 59.30 | 59.71 | 59.30 | 59.71 | 59.71 | 512 |
| 01 Mar 2024 | 59.40 | 59.40 | 58.70 | 58.79 | 58.79 | 677 |
| 29 Feb 2024 | 60.20 | 60.20 | 59.30 | 59.30 | 59.30 | 1,163 |
| 28 Feb 2024 | 60.60 | 60.60 | 60.50 | 60.50 | 60.50 | 274 |
| 27 Feb 2024 | 60.90 | 61.30 | 60.90 | 61.30 | 61.30 | 838 |
| 26 Feb 2024 | 60.50 | 60.90 | 60.50 | 60.70 | 60.70 | 485 |
| 23 Feb 2024 | 60.50 | 60.50 | 60.36 | 60.36 | 60.36 | 2,963 |
| 22 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 39 |
| 21 Feb 2024 | 60.20 | 60.20 | 59.70 | 59.70 | 59.70 | 139 |
| 20 Feb 2024 | 60.10 | 60.10 | 59.60 | 59.60 | 59.60 | 248 |
| 19 Feb 2024 | 60.00 | 60.70 | 60.00 | 60.50 | 60.50 | 571 |
| 16 Feb 2024 | 59.40 | 59.70 | 59.40 | 59.70 | 59.70 | 662 |
| 15 Feb 2024 | 58.50 | 58.80 | 58.50 | 58.77 | 58.77 | 175 |
| 14 Feb 2024 | 59.00 | 59.03 | 58.40 | 59.03 | 59.03 | 240 |
| 13 Feb 2024 | 59.70 | 59.70 | 59.00 | 59.64 | 59.64 | 841 |
| 12 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 83 |
| 09 Feb 2024 | 60.10 | 60.10 | 59.00 | 59.00 | 59.00 | 178 |
| 08 Feb 2024 | 60.20 | 60.20 | 59.80 | 59.99 | 59.99 | 481 |
| 07 Feb 2024 | 60.20 | 60.70 | 60.00 | 60.00 | 60.00 | 124 |
| 06 Feb 2024 | 59.80 | 60.10 | 59.80 | 60.09 | 60.09 | 851 |
| 05 Feb 2024 | 60.90 | 60.90 | 60.10 | 60.10 | 60.10 | 545 |
| 02 Feb 2024 | 60.20 | 61.60 | 60.20 | 61.00 | 61.00 | 1,178 |
| 01 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 61 |
| 31 Jan 2024 | 60.30 | 60.70 | 60.30 | 60.70 | 60.70 | 238 |
| 30 Jan 2024 | 60.70 | 61.10 | 60.70 | 60.70 | 60.70 | 199 |
| 29 Jan 2024 | 60.30 | 60.80 | 60.30 | 60.80 | 60.80 | 136 |
| 26 Jan 2024 | 60.70 | 60.70 | 60.50 | 60.50 | 60.50 | 362 |
| 25 Jan 2024 | 60.90 | 61.00 | 60.50 | 60.92 | 60.92 | 1,999 |
| 24 Jan 2024 | 61.50 | 61.60 | 61.30 | 61.41 | 61.41 | 394 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 61.40 | 61.41 | 61.10 | 61.14 | 61.14 | 618 |
| 19 Jan 2024 | 61.20 | 61.20 | 60.50 | 60.73 | 60.73 | 914 |
| 18 Jan 2024 | 61.70 | 61.80 | 61.00 | 61.23 | 61.23 | 1,233 |
| 17 Jan 2024 | 62.50 | 62.50 | 61.40 | 62.50 | 62.50 | 387 |
| 16 Jan 2024 | 63.20 | 63.20 | 62.40 | 62.70 | 62.70 | 1,780 |
| 15 Jan 2024 | 62.90 | 63.00 | 62.60 | 62.71 | 62.71 | 467 |
| 12 Jan 2024 | 62.90 | 63.00 | 62.60 | 62.73 | 62.73 | 1,164 |
| 11 Jan 2024 | 62.70 | 62.70 | 61.70 | 62.17 | 62.17 | 2,179 |
| 10 Jan 2024 | 63.20 | 63.80 | 62.80 | 63.56 | 63.56 | 1,183 |
| 09 Jan 2024 | 63.60 | 64.00 | 63.00 | 63.00 | 63.00 | 890 |
| 08 Jan 2024 | 63.80 | 64.10 | 63.40 | 64.09 | 64.09 | 2,654 |
| 05 Jan 2024 | 63.40 | 64.10 | 63.30 | 63.90 | 63.90 | 645 |
| 04 Jan 2024 | 63.40 | 63.90 | 63.40 | 63.90 | 63.90 | 808 |
| 03 Jan 2024 | 64.10 | 64.11 | 63.30 | 63.50 | 63.50 | 795 |
| 02 Jan 2024 | 64.80 | 65.00 | 64.20 | 64.20 | 64.20 | 797 |
| 29 Dec 2023 | 65.10 | 65.20 | 64.60 | 64.60 | 64.60 | 432 |
| 28 Dec 2023 | 65.00 | 65.20 | 64.80 | 64.94 | 64.94 | 477 |
| 27 Dec 2023 | 65.20 | 65.50 | 65.10 | 65.30 | 65.30 | 555 |
| 22 Dec 2023 | 64.70 | 64.90 | 64.50 | 64.90 | 64.90 | 1,152 |
| 21 Dec 2023 | 64.80 | 64.90 | 64.30 | 64.64 | 64.64 | 176 |
| 20 Dec 2023 | 63.60 | 64.90 | 63.60 | 64.58 | 64.58 | 542 |
| 19 Dec 2023 | 64.60 | 65.40 | 63.90 | 63.92 | 63.92 | 657 |
| 18 Dec 2023 | 64.50 | 64.50 | 64.00 | 64.18 | 64.18 | 1,116 |
| 15 Dec 2023 | 64.10 | 64.70 | 63.90 | 64.20 | 64.20 | 1,319 |
| 14 Dec 2023 | 63.00 | 65.10 | 63.00 | 64.20 | 64.20 | 1,354 |
| 13 Dec 2023 | 62.80 | 62.90 | 62.40 | 62.90 | 62.90 | 1,776 |
| 12 Dec 2023 | 62.70 | 63.20 | 62.50 | 62.97 | 62.97 | 300 |
| 11 Dec 2023 | 62.30 | 62.90 | 62.30 | 62.70 | 62.70 | 1,191 |
| 08 Dec 2023 | 63.50 | 63.50 | 62.69 | 62.69 | 62.69 | 1,067 |
| 07 Dec 2023 | 63.30 | 63.50 | 62.90 | 63.17 | 63.17 | 524 |
| 06 Dec 2023 | 64.00 | 64.50 | 63.60 | 63.98 | 63.98 | 1,583 |
| 05 Dec 2023 | 64.20 | 64.50 | 63.90 | 64.30 | 64.30 | 1,227 |
| 04 Dec 2023 | 63.80 | 64.50 | 63.80 | 64.40 | 64.40 | 984 |
| 01 Dec 2023 | 63.90 | 64.00 | 62.40 | 63.93 | 63.93 | 1,362 |
| 30 Nov 2023 | 63.70 | 64.10 | 61.69 | 61.70 | 61.70 | 810 |
| 29 Nov 2023 | 64.10 | 64.50 | 63.70 | 63.70 | 63.70 | 781 |
| 28 Nov 2023 | 62.70 | 63.10 | 62.20 | 63.10 | 63.10 | 704 |
| 27 Nov 2023 | 63.20 | 63.50 | 62.60 | 63.11 | 63.11 | 341 |
| 24 Nov 2023 | 63.30 | 63.30 | 62.70 | 62.77 | 62.77 | 629 |
| *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.