Retail Estates N.V. (0FSO.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM GMT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 23 Nov 2023 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | 17 |
| 22 Nov 2023 | 63.20 | 63.50 | 63.20 | 63.50 | 63.50 | 627 |
| 21 Nov 2023 | 63.00 | 63.40 | 62.10 | 62.73 | 62.73 | 751 |
| 20 Nov 2023 | 64.60 | 64.70 | 63.30 | 63.40 | 63.40 | 1,707 |
| 17 Nov 2023 | 64.50 | 65.40 | 64.10 | 64.25 | 64.25 | 1,909 |
| 16 Nov 2023 | 64.60 | 64.60 | 63.70 | 63.99 | 63.99 | 403 |
| 15 Nov 2023 | 65.30 | 65.60 | 64.30 | 64.53 | 64.53 | 1,343 |
| 14 Nov 2023 | 62.70 | 65.70 | 62.70 | 65.70 | 65.70 | 1,042 |
| 13 Nov 2023 | 63.40 | 63.40 | 62.40 | 62.60 | 62.60 | 548 |
| 10 Nov 2023 | 62.80 | 62.90 | 61.90 | 62.60 | 62.60 | 1,350 |
| 09 Nov 2023 | 62.10 | 63.40 | 62.10 | 63.20 | 63.20 | 1,151 |
| 08 Nov 2023 | 61.00 | 61.80 | 61.00 | 61.50 | 61.50 | 565 |
| 07 Nov 2023 | 61.90 | 61.90 | 61.19 | 61.29 | 61.29 | 316 |
| 06 Nov 2023 | 63.10 | 63.20 | 61.90 | 61.90 | 61.90 | 279 |
| 03 Nov 2023 | 61.00 | 63.30 | 61.00 | 62.84 | 62.84 | 1,752 |
| 02 Nov 2023 | 58.30 | 60.10 | 58.30 | 59.88 | 59.88 | 1,530 |
| 01 Nov 2023 | 57.20 | 57.30 | 56.70 | 57.20 | 57.20 | 674 |
| 31 Oct 2023 | 57.20 | 58.00 | 57.10 | 57.50 | 57.50 | 2,285 |
| 30 Oct 2023 | 58.10 | 58.50 | 56.50 | 56.53 | 56.53 | 582 |
| 27 Oct 2023 | 57.10 | 57.90 | 57.10 | 57.40 | 57.40 | 316 |
| 26 Oct 2023 | 56.00 | 56.70 | 56.00 | 56.25 | 56.25 | 944 |
| 25 Oct 2023 | 55.70 | 56.00 | 55.60 | 56.00 | 56.00 | 528 |
| 24 Oct 2023 | 55.60 | 55.80 | 55.50 | 55.80 | 55.80 | 1,247 |
| 23 Oct 2023 | 55.00 | 55.60 | 54.90 | 55.40 | 55.40 | 1,872 |
| 20 Oct 2023 | 54.00 | 55.10 | 54.00 | 55.09 | 55.09 | 913 |
| 19 Oct 2023 | 54.70 | 54.70 | 54.30 | 54.53 | 54.53 | 744 |
| 18 Oct 2023 | 54.40 | 54.90 | 54.30 | 54.70 | 54.70 | 741 |
| 17 Oct 2023 | 54.60 | 54.60 | 54.00 | 54.14 | 54.14 | 1,151 |
| 16 Oct 2023 | 55.00 | 55.00 | 54.30 | 54.51 | 54.51 | 918 |
| 13 Oct 2023 | 54.90 | 54.90 | 54.40 | 54.50 | 54.50 | 167 |
| 12 Oct 2023 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | 1,018 |
| 11 Oct 2023 | 54.90 | 55.70 | 54.90 | 54.91 | 54.91 | 1,034 |
| 10 Oct 2023 | 56.00 | 56.00 | 54.70 | 54.85 | 54.85 | 1,564 |
| 09 Oct 2023 | 54.60 | 55.30 | 54.60 | 55.26 | 55.26 | 750 |
| 06 Oct 2023 | 54.40 | 54.90 | 54.30 | 54.70 | 54.70 | 1,143 |
| 05 Oct 2023 | 54.60 | 55.00 | 54.40 | 54.50 | 54.50 | 1,823 |
| 04 Oct 2023 | 55.20 | 55.40 | 54.30 | 54.81 | 54.81 | 995 |
| 03 Oct 2023 | 55.70 | 55.80 | 55.45 | 55.66 | 55.66 | 2,105 |
| 02 Oct 2023 | 57.60 | 57.60 | 55.70 | 57.09 | 57.09 | 995 |
| 29 Sept 2023 | 55.60 | 57.00 | 55.50 | 56.18 | 56.18 | 1,680 |
| 28 Sept 2023 | 54.10 | 54.40 | 54.00 | 54.40 | 54.40 | 1,751 |
| 27 Sept 2023 | 54.50 | 54.50 | 53.90 | 54.19 | 54.19 | 820 |
| 26 Sept 2023 | 54.60 | 54.60 | 54.30 | 54.51 | 54.51 | 1,128 |
| 25 Sept 2023 | 54.60 | 54.80 | 54.30 | 54.60 | 54.60 | 1,096 |
| 22 Sept 2023 | 54.50 | 55.20 | 54.50 | 54.97 | 54.97 | 601 |
| 21 Sept 2023 | 54.90 | 55.50 | 54.70 | 54.96 | 54.96 | 2,338 |
| 20 Sept 2023 | 56.00 | 56.00 | 55.00 | 55.64 | 55.64 | 1,693 |
| 19 Sept 2023 | 55.30 | 56.30 | 55.30 | 55.90 | 55.90 | 7,846 |
| 18 Sept 2023 | 56.70 | 57.10 | 55.00 | 55.20 | 55.20 | 1,361 |
| 15 Sept 2023 | 58.50 | 58.50 | 57.70 | 57.90 | 57.90 | 1,003 |
| 14 Sept 2023 | 56.70 | 56.90 | 56.10 | 56.39 | 56.39 | 10,557 |
| 13 Sept 2023 | 56.90 | 57.10 | 56.50 | 56.88 | 56.88 | 3,910 |
| 12 Sept 2023 | 57.20 | 57.20 | 56.70 | 56.85 | 56.85 | 1,617 |
| 11 Sept 2023 | 57.30 | 57.80 | 57.29 | 57.40 | 57.40 | 1,893 |
| 08 Sept 2023 | 56.70 | 57.10 | 56.50 | 57.06 | 57.06 | 896 |
| 07 Sept 2023 | 56.80 | 57.00 | 56.30 | 56.70 | 56.70 | 1,820 |
| 06 Sept 2023 | 56.60 | 57.20 | 56.50 | 57.05 | 57.05 | 300 |
| 05 Sept 2023 | 56.30 | 56.50 | 56.20 | 56.28 | 56.28 | 726 |
| 04 Sept 2023 | 57.30 | 57.30 | 56.30 | 56.30 | 56.30 | 150 |
| 01 Sept 2023 | 57.00 | 57.20 | 56.50 | 57.10 | 57.10 | 456 |
| 31 Aug 2023 | 56.60 | 57.00 | 56.50 | 56.70 | 56.70 | 2,357 |
| 30 Aug 2023 | 56.70 | 56.70 | 56.50 | 56.66 | 56.66 | 275 |
| 29 Aug 2023 | 57.50 | 57.50 | 56.90 | 57.21 | 57.21 | 1,000 |
| 25 Aug 2023 | 56.90 | 57.50 | 56.80 | 56.94 | 56.94 | 1,095 |
| 24 Aug 2023 | 56.40 | 56.90 | 56.40 | 56.90 | 56.90 | 666 |
| 23 Aug 2023 | 55.90 | 57.50 | 55.90 | 57.50 | 57.50 | 486 |
| 22 Aug 2023 | 55.50 | 55.90 | 55.50 | 55.79 | 55.79 | 1,197 |
| 21 Aug 2023 | 55.70 | 56.20 | 55.50 | 55.86 | 55.86 | 1,492 |
| 18 Aug 2023 | 56.40 | 56.40 | 55.70 | 55.90 | 55.90 | 485 |
| 17 Aug 2023 | 57.00 | 57.00 | 56.70 | 56.80 | 56.80 | 125 |
| 16 Aug 2023 | 57.40 | 58.00 | 57.30 | 57.49 | 57.49 | 1,309 |
| 15 Aug 2023 | 57.30 | 57.70 | 57.30 | 57.30 | 57.30 | 273 |
| 14 Aug 2023 | 57.90 | 57.90 | 57.60 | 57.90 | 57.90 | 530 |
| 11 Aug 2023 | 58.40 | 58.40 | 57.90 | 58.00 | 58.00 | 949 |
| 10 Aug 2023 | 58.90 | 59.10 | 58.60 | 58.80 | 58.80 | 1,591 |
| 09 Aug 2023 | 58.70 | 58.80 | 58.40 | 58.58 | 58.58 | 696 |
| 08 Aug 2023 | 58.90 | 58.90 | 58.50 | 58.50 | 58.50 | 43 |
| 07 Aug 2023 | 58.20 | 58.60 | 58.20 | 58.40 | 58.40 | 657 |
| 04 Aug 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 5 |
| 03 Aug 2023 | 59.20 | 59.50 | 59.20 | 59.50 | 59.50 | 711 |
| 02 Aug 2023 | 58.30 | 59.20 | 58.30 | 58.79 | 58.79 | 820 |
| 01 Aug 2023 | 58.50 | 59.30 | 58.50 | 58.87 | 58.87 | 1,772 |
| 31 Jul 2023 | 56.80 | 58.20 | 56.80 | 58.09 | 58.09 | 813 |
| 28 Jul 2023 | 57.10 | 57.10 | 56.80 | 56.89 | 56.89 | 1,918 |
| 27 Jul 2023 | 57.10 | 57.10 | 56.80 | 56.90 | 56.90 | 2,393 |
| 26 Jul 2023 | 57.90 | 57.90 | 57.20 | 57.28 | 57.28 | 2,924 |
| 25 Jul 2023 | 57.80 | 57.80 | 57.60 | 57.64 | 57.64 | 1,016 |
| 24 Jul 2023 | 57.90 | 57.90 | 57.70 | 57.70 | 57.70 | 255 |
| 21 Jul 2023 | 57.70 | 57.80 | 57.50 | 57.70 | 57.70 | 410 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.