UK markets closed

Cofinimmo SA (0J3X.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
106.86-0.40 (-0.38%)
At close: 06:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202461.4062.6061.5562.2662.2627,235
25 Apr 202461.8362.1561.4561.5861.5815,292
24 Apr 202463.2563.2561.8562.4962.4914,249
23 Apr 202462.6363.2062.5063.0463.0437,197
22 Apr 202462.4063.3561.5661.9661.9648,524
19 Apr 202463.0062.6061.8062.0662.0614,241
18 Apr 202462.5362.7062.1562.2462.247,874
17 Apr 202462.1562.6061.7062.1162.119,183
16 Apr 202461.8862.1561.5061.7761.7740,485
15 Apr 202462.3562.7061.9462.2862.287,621
12 Apr 202462.6763.2062.1063.0163.0110,634
11 Apr 202461.5362.7061.5062.0562.0518,369
10 Apr 202463.2563.9561.8062.8362.8311,943
09 Apr 202462.1563.2061.6062.7562.75140,600
08 Apr 202463.1062.3061.5562.0162.0110,937
05 Apr 202463.1062.5561.5961.9961.9922,447
04 Apr 202461.6763.0561.1562.5862.5856,520
03 Apr 202461.2561.4060.2061.0661.0621,474
02 Apr 202462.5361.8560.5060.9160.91143,568
28 Mar 202459.4061.0558.7060.6660.6635,510
27 Mar 202458.0059.1057.7558.8558.85185,675
26 Mar 202458.5358.5057.6057.9457.9437,183
25 Mar 202459.0058.7057.7058.2558.2538,031
22 Mar 202458.9258.9058.1558.5158.5145,649
21 Mar 202458.0558.9058.0558.4158.4123,765
20 Mar 202457.6357.2556.4556.9656.9629,442
19 Mar 202457.1057.2056.7557.0157.018,320
18 Mar 202457.8358.1057.1057.3857.3813,667
15 Mar 202457.5358.0556.9057.5057.5040,497
14 Mar 202457.2558.6057.4058.2958.299,205
13 Mar 202458.5357.7557.0557.2957.2914,201
12 Mar 202460.0058.6557.7058.3058.3015,524
11 Mar 202459.1059.1558.1058.8258.8219,411
08 Mar 202456.9258.3557.0057.0557.054,845
07 Mar 202458.4058.1056.3057.2157.2117,735
06 Mar 202456.9258.0556.6556.9356.9348,989
05 Mar 202456.6356.9556.0556.4356.4356,268
04 Mar 202459.0058.3555.9056.8956.8913,136
01 Mar 202458.5358.3557.1058.1958.1928,049
29 Feb 202459.0059.7557.7058.4758.4744,023
28 Feb 202459.6759.1058.0558.3758.3726,743
27 Feb 202460.2060.8559.5060.5260.52151,793
26 Feb 202461.7261.7460.5061.3461.3418,424
23 Feb 202463.0063.9061.3061.9161.9152,331
22 Feb 202462.4062.7361.6562.3862.3866,141
21 Feb 202461.5362.8061.6062.4062.40216,712
20 Feb 202462.2062.0061.5461.6461.6429,770
19 Feb 202462.5363.4061.6062.1162.1140,581
16 Feb 202463.0563.4562.3562.6662.668,220
15 Feb 202461.9263.1061.8562.4162.4122,774
14 Feb 202462.1063.0061.6061.7461.74213,718
13 Feb 202463.0564.1062.2062.8162.8118,129
12 Feb 202462.5363.7562.4662.4662.4618,126
09 Feb 202463.3064.1062.3063.2563.255,206
08 Feb 202462.5363.8563.0063.5163.5110,410
07 Feb 202463.8863.9862.5062.8962.895,933
06 Feb 202464.6864.6064.0064.0664.0615,715
05 Feb 202466.0065.6064.6064.8464.8441,898
02 Feb 202465.8867.1564.9565.3965.395,023
01 Feb 202466.8866.8065.3065.8565.855,014
31 Jan 202466.5367.7066.4567.4967.4919,333
30 Jan 202466.6867.1066.3566.7166.719,475
29 Jan 202466.0066.5164.5066.5166.5191,804
26 Jan 202466.0066.2665.4565.8765.8760,328
25 Jan 202466.8867.2065.7566.3166.3131,356
24 Jan 202467.2567.9067.2067.3067.3022,664
23 Jan 202467.0567.8566.5067.0867.0816,491
22 Jan 202467.5368.6067.2567.5567.5520,474
19 Jan 202468.4568.0567.2067.4467.4417,198
18 Jan 202467.5368.3567.1567.6167.6126,975
17 Jan 202469.9370.8068.1068.3768.3727,458
16 Jan 202470.0571.8570.5070.7970.7914,174
15 Jan 202472.1572.4070.9571.2271.225,279
12 Jan 202470.4572.1570.6071.6571.6519,284
11 Jan 202471.0070.6069.4070.0870.0818,113
10 Jan 202469.5370.7569.8270.3970.393,846
09 Jan 202469.7870.2569.4069.6469.6410,572
08 Jan 202469.7870.1569.0069.8069.8010,720
05 Jan 202470.0070.3569.1569.5569.5514,794
04 Jan 202469.5370.4069.5069.5069.507,852
03 Jan 202470.6871.0569.5569.7969.7914,074
02 Jan 202472.0071.8570.5071.1771.177,707
29 Dec 202372.1072.1571.1571.4471.4410,501
28 Dec 202372.8272.8571.9572.1872.189,193
27 Dec 202370.1072.8070.7572.6672.6610,107
22 Dec 202370.3571.1070.3570.7670.765,644
21 Dec 202372.0070.9070.2070.4170.416,113
20 Dec 202370.2071.6569.7071.3471.3414,397
19 Dec 202370.1070.4569.8570.1270.1213,856
18 Dec 202370.5371.0069.7070.1470.1415,964
15 Dec 202371.3071.6070.6571.0771.0745,017
14 Dec 202370.3072.2570.7571.2971.2929,445
13 Dec 202368.2068.4567.8568.1868.1857,595
12 Dec 202369.5369.4567.8568.3368.338,230
11 Dec 202369.0069.3568.5069.0969.097,025
08 Dec 202369.0069.8968.9569.4369.4313,673
07 Dec 202370.0070.1567.9068.3468.349,314
06 Dec 202368.4570.7068.4570.6070.6021,897
05 Dec 202367.0069.1567.4568.1868.1839,850
04 Dec 202365.7867.1565.9066.6066.6010,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...