UK markets close in 5 hours 26 minutes

Semperit Aktiengesellschaft Holding (0G29.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.10-0.02 (-0.20%)
As of 10:23AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.1011.1011.1011.1011.1013,096
27 Mar 202411.0611.1211.0611.1211.1230,995
26 Mar 202411.2611.2611.0611.2311.2318,834
25 Mar 202411.3011.3011.2011.3011.309,784
22 Mar 202411.3611.4011.3011.3011.3027,663
21 Mar 202411.3211.3811.2411.3011.3023,523
20 Mar 202411.5211.5211.2711.2811.2812,220
19 Mar 202411.5611.5611.3211.3211.3219,116
18 Mar 202411.4311.4311.3411.3611.36421
15 Mar 202411.6611.6611.2811.4811.481,013
14 Mar 202411.9612.1011.7012.1012.10527
13 Mar 202412.3012.3012.0612.1312.13259
12 Mar 202412.1612.1612.1612.1612.1688
11 Mar 202412.1112.1212.0512.1212.121,283
08 Mar 202412.1312.1812.0212.1012.101,647
07 Mar 202412.1412.1612.0812.0812.08644
06 Mar 202412.3812.3812.1812.1812.18966
05 Mar 202412.2812.3612.2112.3612.361,144
04 Mar 202412.4012.6712.3212.6612.661,413
01 Mar 202412.5212.5812.4812.5612.563,472
29 Feb 202413.0213.0212.5612.5612.5692,277
28 Feb 202413.4213.4213.3213.3613.3683
27 Feb 202413.1213.3313.0413.2813.284,829
26 Feb 202413.1513.2613.0613.2613.26735
23 Feb 202413.2813.2813.1213.1613.161,069
22 Feb 202413.5813.5813.3813.3913.39577
21 Feb 202413.4013.5813.3613.5813.583,217
20 Feb 202413.4813.5013.4013.4013.405,099
19 Feb 202413.9013.9013.7313.7413.744,907
16 Feb 202413.8813.8813.7013.8013.805,468
15 Feb 202413.5613.6613.5613.6613.664,675
14 Feb 202413.6213.6213.4813.5413.542,245
13 Feb 202413.2513.2513.1413.1813.183,878
12 Feb 202413.4013.5213.3413.3413.342,936
09 Feb 202413.4113.4113.3413.3413.341,278
08 Feb 202413.5813.6013.3013.5813.582,588
07 Feb 2024------
06 Feb 202413.1413.5813.1413.5213.523,997
05 Feb 202413.4013.8213.1013.1013.103,163
02 Feb 202414.2214.5514.2214.5514.55377
01 Feb 202414.4814.4814.4814.4814.48126
31 Jan 202414.6514.6514.5014.5014.502,542
30 Jan 202414.6714.6814.6314.6614.664,581
29 Jan 202414.9414.9414.7514.7814.783,641
26 Jan 202415.0815.1414.9115.0015.005,512
25 Jan 202414.8214.8814.8214.8214.821,145
24 Jan 202415.0215.0214.8215.0015.002,403
23 Jan 202414.7214.7514.6814.7214.722,473
22 Jan 202414.5814.5814.3714.4014.402,043
19 Jan 202414.5414.5814.4814.4914.491,779
18 Jan 202414.5214.6014.4614.4614.461,509
17 Jan 202414.6014.6814.4414.6814.68476
16 Jan 202414.9814.9814.7014.7014.702,741
15 Jan 202415.2015.2014.8614.8614.86739
12 Jan 202415.3215.3815.2015.2615.261,515
11 Jan 202415.1215.2615.1215.1615.16754
10 Jan 202415.1215.1315.0115.0215.02575
09 Jan 202415.5615.5615.1015.1115.116,544
08 Jan 202415.4215.5615.4215.5615.562,617
05 Jan 202414.6215.4414.6214.9014.905,121
04 Jan 202414.3614.7014.3614.6814.686,858
03 Jan 202414.4614.5014.3414.3414.342,649
02 Jan 202414.4014.6414.2214.2214.227,645
29 Dec 202314.4014.4014.1014.2114.215,232
28 Dec 202314.4414.4914.3214.3214.321,767
27 Dec 202314.6614.6814.6314.6314.631,650
22 Dec 202314.5014.7014.5014.7014.702,615
21 Dec 202314.7014.7614.5214.7014.702,181
20 Dec 202314.6014.6014.3014.4414.442,382
19 Dec 202314.6814.7014.3614.4914.494,032
18 Dec 202314.6414.6414.4014.4014.402,694
15 Dec 202314.6414.6414.4614.5414.542,576
14 Dec 202314.4614.4614.2814.3214.322,520
13 Dec 202313.9813.9813.9813.9813.9870
12 Dec 202313.9413.9413.8613.9213.921,909
11 Dec 202314.0014.0813.9914.0014.002,338
08 Dec 202313.9814.0613.9814.0014.001,222
07 Dec 202313.9814.0313.9014.0314.031,560
06 Dec 202313.9014.1413.9014.0214.022,290
05 Dec 202313.9613.9613.8613.8813.88437
04 Dec 202313.9814.2213.8613.8813.882,270
01 Dec 202313.6813.8713.6513.6513.652,867
30 Nov 202314.2014.2014.0414.1414.149,861
29 Nov 202314.1614.2014.0614.0614.066,295
28 Nov 202314.3214.3814.0014.0014.002,617
27 Nov 202314.2814.4714.2014.3014.30445
24 Nov 202314.3614.4414.3014.4414.44414
23 Nov 202314.4014.4014.4014.4014.4098
22 Nov 202314.3214.3814.3114.3214.32597
21 Nov 202314.6214.6214.2614.4014.401,322
20 Nov 202314.6414.7014.5614.6214.621,131
17 Nov 202314.4814.5014.2014.2014.201,624
16 Nov 202314.3414.5014.1014.1014.101,636
15 Nov 202314.5014.5014.4114.4114.412,211
14 Nov 202314.1014.4014.1014.2714.274,055
13 Nov 202314.2414.5114.0814.1614.162,811
10 Nov 202314.4014.7814.3614.4014.402,344
09 Nov 202314.4814.8014.4814.5814.587,988
08 Nov 202314.7414.7414.3814.3814.3835,846
07 Nov 202315.4815.4815.0415.0415.046,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...