UK markets closed

Van de Velde NV (0IWV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
32.30+0.35 (+1.10%)
At close: 02:34PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202432.7032.7032.3032.3032.30318
12 Jun 202431.9531.9531.9531.9531.9580
11 Jun 2024------
10 Jun 202432.5032.6532.5032.6532.6528
07 Jun 202432.8032.8032.5032.5032.50197
06 Jun 2024------
05 Jun 202432.7532.7532.6532.6532.6591
04 Jun 202432.5033.0032.5032.8532.85420
03 Jun 2024------
31 May 2024------
30 May 2024------
29 May 2024------
28 May 202433.1033.1033.1033.1033.1014
24 May 202432.9033.1532.9033.1533.15158
23 May 202432.5532.7032.5532.7032.7024
22 May 2024------
21 May 202432.8532.9532.8532.9532.9511
20 May 202432.7532.7532.7532.7532.7512
17 May 2024------
16 May 202432.7532.7532.7532.7532.7514
15 May 202432.9533.0032.7532.7532.7570
14 May 202433.1033.1032.9532.9532.9526
13 May 202432.8532.8532.8032.8032.80921
10 May 202433.0533.0533.0533.0533.0516
09 May 202433.2033.5033.0533.0533.05342
08 May 202432.7533.2532.7533.2533.2555
07 May 2024------
03 May 202432.6532.7532.6532.7532.75104
02 May 202433.3033.3032.4032.4032.4040
02 May 20241.68 Dividend
01 May 2024------
30 Apr 202434.8534.8534.8534.8534.8510
29 Apr 202434.8035.1034.8034.9034.9040
26 Apr 202434.8034.9034.8034.9034.90305
25 Apr 202434.9034.9034.8034.8034.80939
24 Apr 202434.8534.9534.8534.9534.9517,323
23 Apr 202434.6534.9034.6534.9034.90298
22 Apr 202434.6534.6534.6534.6534.651
19 Apr 202434.4034.4034.3034.3034.30784
18 Apr 202434.3034.4534.3034.4534.45463
17 Apr 202434.7034.7034.5234.5534.55237
16 Apr 202434.4034.5034.3034.5034.50212
15 Apr 202434.5534.7034.5534.7034.70436
12 Apr 202434.8934.8934.6034.6034.60249
11 Apr 202435.0035.2035.0035.2035.20805
10 Apr 202435.2035.3535.2035.2535.25521
09 Apr 202435.4035.5035.1535.1535.15631
08 Apr 202435.0535.2535.0535.1535.15415
05 Apr 202434.9234.9634.9234.9334.93289
04 Apr 202434.7535.3134.7035.1435.141,176
03 Apr 202434.4034.6034.4034.5034.50500
02 Apr 202434.2934.2934.2534.2534.25216
28 Mar 202434.0034.0134.0034.0034.0064
27 Mar 202433.8033.8033.5533.5533.55491
26 Mar 202433.6833.7033.6533.6533.6531,340
25 Mar 202433.3033.4533.2533.4533.45784
22 Mar 202433.9533.9533.8533.8533.85552
21 Mar 202433.8533.8533.8033.8033.80404
20 Mar 202433.3033.4933.3033.3033.30812
19 Mar 202433.6533.7733.6533.6533.6532,193
18 Mar 202432.8534.0532.8533.9333.931,401
15 Mar 202433.8033.8032.1532.1532.1585
14 Mar 202433.7033.8033.5133.8033.801,848
13 Mar 202433.6533.7533.6033.6033.60444
12 Mar 202433.9533.9533.9533.9533.95117
11 Mar 202433.3033.7033.3033.7033.702,419
08 Mar 202432.8532.8532.8532.8532.8589
07 Mar 202432.4032.4032.1032.3032.30104
06 Mar 202432.9032.9032.7532.7532.75772
05 Mar 202432.9532.9532.6032.7532.75381
04 Mar 202432.6032.8432.5532.5532.552,802
01 Mar 202433.6533.8533.5033.5833.582,960
29 Feb 202433.1033.1032.8733.1033.103,467
28 Feb 202433.1533.8033.1533.6533.652,383
27 Feb 202432.7533.1532.7533.1533.151,853
26 Feb 202432.9032.9032.6032.6032.602,296
23 Feb 202432.8032.8032.7032.7032.7031
22 Feb 202432.5932.7332.5932.7332.73742
21 Feb 202432.4032.5232.4032.5232.52355
20 Feb 202432.5532.5532.2532.2532.252,120
19 Feb 202433.4533.4532.5032.5032.502,158
16 Feb 202433.5333.6033.5033.5033.50282
15 Feb 202433.1633.1633.1633.1633.16272
14 Feb 202433.4033.4033.0033.0033.00103
13 Feb 202433.3533.4033.2533.4033.4082
12 Feb 202433.2533.3633.2533.2533.2537
09 Feb 202433.1233.2033.0533.0533.0540
08 Feb 202433.0333.0532.9833.0533.0565
07 Feb 202432.9032.9032.6032.6032.6030
06 Feb 202432.9032.9532.9032.9532.9538
05 Feb 202433.0033.0032.9933.0033.00121
02 Feb 202433.1533.1533.1533.1533.1576
01 Feb 202432.9532.9532.9532.9532.956
31 Jan 202432.9533.0432.9532.9532.95141
30 Jan 202433.0033.0032.7532.7532.75248
29 Jan 202432.9533.0032.7532.8032.80143
26 Jan 202432.5532.6632.5532.6532.65318
25 Jan 202432.4032.7232.4032.7232.72553
24 Jan 202432.7032.7032.3532.3532.35639
23 Jan 202433.1533.1532.6032.6032.60481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...