UK markets closed

Indra Sistemas, S.A. (0HA9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.33+0.03 (+0.38%)
At close: 05:56PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202418.2018.5017.9718.3618.3612,212
16 Apr 202418.3518.4417.9718.2418.2412,546
15 Apr 202418.2018.7818.3118.5518.5510,597
12 Apr 202418.1218.5818.4018.5418.543,119
11 Apr 202418.6018.5018.0018.3018.3043,222
10 Apr 202418.5118.7818.0318.4718.4716,828
09 Apr 202419.1919.0218.1218.9818.981,048,202
08 Apr 202419.1519.0318.2018.9918.9918,366
05 Apr 202418.7518.9318.6418.7518.7511,812
04 Apr 202419.0019.6018.8118.9418.94774,466
03 Apr 202418.8818.9118.6818.9018.9013,044
02 Apr 202419.3519.4618.9218.9518.9531,951
28 Mar 202419.1019.3518.9419.0419.0410,114
27 Mar 202419.0019.0518.8218.8818.8811,561
26 Mar 202418.6018.9218.4618.7218.729,300
25 Mar 202418.7618.7918.4718.5918.5913,120
22 Mar 202418.7218.5718.3018.3718.3751,200
21 Mar 202418.6518.6618.3918.4818.488,871
20 Mar 202418.8818.8918.4618.6718.674,613
19 Mar 202418.8818.9518.6818.7418.749,935
18 Mar 202418.7518.9118.5018.7418.7431,848
15 Mar 202418.6018.7518.4418.6218.628,190
14 Mar 202418.1718.5818.3018.4918.4917,838
13 Mar 202418.0718.2918.0418.0818.0842,859
12 Mar 202418.0018.2317.9018.0618.064,704
11 Mar 202418.1218.1517.9218.0718.078,010
08 Mar 202418.4018.4118.1218.2018.2029,212
07 Mar 202418.0518.3317.9118.2718.271,615,178
06 Mar 202418.0017.9417.5517.7617.7620,883
05 Mar 202418.0017.9717.5017.5917.592,883
04 Mar 202417.8017.9617.6817.9017.9014,246
01 Mar 202417.7817.9417.4717.6617.6638,631
29 Feb 202417.5917.9417.2217.6817.6814,144
28 Feb 202416.3317.5516.5317.3117.3160,500
27 Feb 202416.1816.2315.9316.0916.0929,630
26 Feb 202416.0916.1715.8716.0516.0525,379
23 Feb 202416.0016.0015.9315.9815.987,643
22 Feb 202415.6715.9515.8515.8915.8917,657
21 Feb 202415.7915.7815.6115.7815.788,198
20 Feb 202416.0916.0015.7515.8615.8633,412
19 Feb 202416.0515.9715.7815.9015.9016,546
16 Feb 202415.9216.1715.8716.0516.0522,771
15 Feb 202416.1516.0115.7815.9015.9014,269
14 Feb 202416.4016.0915.9115.9615.9643,158
13 Feb 202416.3016.1915.8315.9415.9411,487
12 Feb 202416.0316.2716.1216.2316.235,636
09 Feb 202415.8516.1716.0016.1016.1014,379
08 Feb 202416.1716.1715.8615.9415.9420,804
07 Feb 202416.0416.1915.9616.0916.09234,371
06 Feb 202416.0316.1615.9316.0616.06241,869
05 Feb 202415.8916.1315.9615.9715.9728,224
02 Feb 202416.3116.4215.8815.9915.9912,161
01 Feb 202416.6016.5816.0016.4616.4629,159
31 Jan 202416.2616.5516.2516.5016.5044,145
30 Jan 202416.2516.3716.2116.3316.3328,552
29 Jan 202416.2016.3116.1316.2416.2417,739
26 Jan 202416.2316.2416.0616.1316.13761,557
25 Jan 202416.1016.1415.9316.1116.1119,133
24 Jan 202415.7616.0215.8015.9615.9628,822
23 Jan 202415.9515.9315.7015.7815.78563,596
22 Jan 202415.7015.9315.7215.8715.8727,487
19 Jan 202416.0015.9315.6715.7415.7422,828
18 Jan 202415.7015.8015.5315.7115.7188,836
17 Jan 202415.2115.6915.2115.6515.6550,579
16 Jan 202415.3515.4115.1015.2015.2023,356
15 Jan 202415.1715.3615.0615.3115.313,956,664
12 Jan 202414.8315.2314.8915.0215.02111,194
11 Jan 202414.4214.9314.2014.8314.8349,579
10 Jan 202414.0514.3114.1214.2514.2525,705
09 Jan 202414.4014.2413.9814.0714.0712,925
08 Jan 202413.9614.1713.9014.0914.0924,279
05 Jan 202413.8114.0413.8613.8913.8926,809
04 Jan 202413.9014.0013.8313.9513.9530,911
03 Jan 202414.1514.0713.8613.9013.9028,298
02 Jan 202414.3414.3614.0414.1514.1517,310
29 Dec 202314.0914.2113.9614.1114.112,196
28 Dec 202313.9514.0613.9013.9813.9850,850
27 Dec 202313.8014.1113.9813.9913.994,520
22 Dec 202314.0214.2513.8713.9713.974,371
21 Dec 202314.0614.0613.9514.0014.008,335
20 Dec 202314.2014.1713.8714.1714.1741,579
19 Dec 202313.8814.1713.8514.0914.0911,384
18 Dec 202313.8213.9713.8613.9413.9414,193
15 Dec 202313.8013.9813.7713.9113.918,955
14 Dec 202314.1514.1113.7613.8113.8123,837
13 Dec 202313.8914.1514.0114.0114.0120,684
12 Dec 202314.0514.1513.9414.0714.0731,505
11 Dec 202314.2614.2913.8413.8813.8854,098
08 Dec 202313.9314.2713.9814.2214.2239,169
07 Dec 202314.2414.1713.9014.1514.158,379
06 Dec 202314.3514.7414.0514.1314.1328,708
05 Dec 202314.3514.4114.2414.3714.37441,342
04 Dec 202314.3514.5014.2614.3314.3330,377
01 Dec 202314.0914.3414.2114.3014.3022,267
30 Nov 202314.5014.4214.1114.2414.2439,684
29 Nov 202314.2614.4314.3014.3614.3616,978
28 Nov 202314.2614.3913.8114.2914.297,207
27 Nov 202314.3914.4714.2614.3014.3027,632
24 Nov 202314.6015.0514.3714.5214.5224,828
23 Nov 202314.4015.0514.3814.5214.522,004,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...