UK markets close in 5 hours 22 minutes

Tessenderlo Group NV (0KCP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
30.900.00 (0.00%)
As of 06:17PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.6723.7523.7023.7023.701,365
23 Apr 202423.7323.8523.7023.7323.731,845
22 Apr 202423.4823.7523.7123.7123.71934
19 Apr 202423.4823.5823.5023.5823.581,031
18 Apr 202423.5223.8023.6423.6423.641,750
17 Apr 202423.6723.8023.5523.6123.613,945
16 Apr 202423.7723.8023.6023.7523.753,268
15 Apr 202424.1524.2523.7523.9123.913,703
12 Apr 202424.1524.3324.1524.2524.254,805
11 Apr 202424.4024.3524.1524.2524.254,133
10 Apr 202424.6024.5024.2024.2824.283,213
09 Apr 202424.5524.7024.4024.7024.701,082
08 Apr 202424.4024.5024.4524.4924.49744
05 Apr 202424.4524.5524.3024.4624.462,103
04 Apr 202424.9024.7024.5024.6524.651,756
03 Apr 202424.2524.9524.4024.7124.713,352
02 Apr 202424.2024.2523.6024.0024.003,996
28 Mar 202424.4524.7024.2524.3924.392,907
27 Mar 202424.5024.4523.4523.9323.9315,092
26 Mar 202426.2526.6526.0026.3526.352,928
25 Mar 202425.5826.1525.6025.6025.60881
22 Mar 202426.0025.7725.7525.7725.77449
21 Mar 202425.6725.9025.7025.7925.79447
20 Mar 202425.2325.5025.4025.5025.501,147
19 Mar 202425.1325.1025.0425.1025.10921
18 Mar 202425.1725.4025.2525.2525.25973
15 Mar 202425.2325.2525.2525.2525.25353
14 Mar 202425.2725.3525.1025.1025.10333
13 Mar 202425.0225.2325.1125.1125.11732
12 Mar 202425.4225.2525.2525.2525.25248
11 Mar 202424.9025.4524.8024.8024.802,731
08 Mar 202424.8025.0024.9524.9524.951,635
07 Mar 202424.6524.8724.8024.8724.87719
06 Mar 202424.2024.6524.2024.5924.59736
05 Mar 202424.3024.4524.2024.4524.45353
04 Mar 202424.7524.8024.4024.5024.50900
01 Mar 202424.9024.9524.8624.8724.87663
29 Feb 202424.9024.6824.6524.6824.681,478
28 Feb 202425.1725.0524.9025.0225.021,605
27 Feb 202425.1325.2025.1025.1225.121,285
26 Feb 202425.6325.2525.1525.1525.151,494
23 Feb 202425.5825.8525.6525.7325.731,309
22 Feb 202425.8325.8025.6525.6525.651,416
21 Feb 202425.4825.7525.5525.6625.661,091
20 Feb 202425.5825.6025.5025.5625.562,280
19 Feb 202426.1025.9025.6525.6825.681,653
16 Feb 202425.6726.1025.9725.9725.97870
15 Feb 202425.7325.9025.7525.9025.901,767
14 Feb 202425.4825.7025.3525.6425.6414,028
13 Feb 202426.2026.0525.4026.0526.051,360
12 Feb 202426.0026.2526.1526.2226.222,191
09 Feb 202426.5026.4526.1026.2126.211,321
08 Feb 202426.5026.5126.5026.5026.501,666
07 Feb 202426.3026.6026.5026.5026.50305
06 Feb 202426.2526.6026.4526.5526.55675
05 Feb 202426.5026.6026.2526.5026.502,054
02 Feb 202426.8526.7026.4526.4526.4530
01 Feb 202426.5026.5826.3526.3526.3514,382
31 Jan 202426.4026.5526.4026.4926.492,416
30 Jan 202426.1026.4526.3026.4526.452,194
29 Jan 202426.0026.2526.1526.1926.191,249
26 Jan 202426.1526.5526.3326.4126.411,764
25 Jan 202426.6526.7526.3026.4526.452,619
24 Jan 202426.4026.6526.3526.4526.451,975
23 Jan 202425.8326.4025.6526.4026.402,480
22 Jan 202426.7026.4325.9526.0526.051,297
19 Jan 202427.2727.2926.7026.7026.703,068
18 Jan 202427.5827.4527.3027.4327.432,081
17 Jan 202427.5827.6027.4827.4827.481,439
16 Jan 202427.8827.8527.6427.6727.673,266
15 Jan 202427.5827.8527.7027.7827.78796
12 Jan 202427.7328.0527.7527.9327.932,034
11 Jan 202427.7328.0527.8027.9027.902,766
10 Jan 202427.8328.1527.8027.9527.951,179
09 Jan 202427.7328.0527.7527.9027.902,269
08 Jan 202427.7728.0527.8027.9327.932,013
05 Jan 202428.0028.1027.8527.9027.901,302
04 Jan 202427.4828.1527.6527.9927.99961
03 Jan 202428.0528.0027.7527.8127.811,761
02 Jan 202428.1528.4028.1028.2028.202,803
29 Dec 202328.1028.3528.2528.3028.306,870
28 Dec 202328.2528.4528.3028.4528.452,574
27 Dec 202328.0028.5528.1028.5028.501,928
22 Dec 202328.2528.2528.1028.2528.252,042
21 Dec 202328.3028.5028.1528.3528.352,747
20 Dec 202327.8828.6028.3528.5028.501,523
19 Dec 202327.8328.7028.3028.4028.402,970
18 Dec 202327.6328.4027.8528.3528.354,389
15 Dec 202328.2028.7028.1528.1528.156,684
14 Dec 202328.0028.3527.9528.3028.301,280
13 Dec 202327.7328.0027.7027.8027.807,035
12 Dec 202327.7728.0027.8027.9727.973,611
11 Dec 202328.2028.2528.0528.0528.052,872
08 Dec 202327.6728.3527.9528.0128.015,958
07 Dec 202327.7327.9527.7127.9027.902,147
06 Dec 202327.8828.1027.7527.9427.942,619
05 Dec 202327.4827.8527.4527.8027.801,694
04 Dec 202327.4827.8527.4527.5227.521,938
01 Dec 202327.5228.0527.7027.9927.993,019
30 Nov 202327.6327.7027.5027.6927.697,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...