UK markets open in 7 hours 3 minutes

Geox S.p.A. (0KHH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.7543+0.0133 (+1.79%)
At close: 05:10PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.65100.65100.65100.65100.6510-
09 May 20240.65500.65500.65500.65500.6550-
08 May 20240.65100.65100.65100.65100.6510-
07 May 20240.66050.65100.65100.65100.65106,232
03 May 20240.68300.68300.68300.68300.6830-
02 May 20240.70050.68300.68300.68300.68301,292
01 May 20240.70050.70050.70050.70050.7005-
30 Apr 20240.70050.70050.70050.70050.7005-
29 Apr 20240.70450.70450.70450.70450.7045-
26 Apr 20240.69400.69400.69400.69400.6940-
25 Apr 20240.69100.69100.69100.69100.6910-
24 Apr 20240.70350.70350.70350.70350.7035-
23 Apr 20240.65500.68400.68400.68400.68403,962
22 Apr 20240.65500.65500.65500.65500.6550-
19 Apr 20240.65400.65400.65400.65400.6540-
18 Apr 20240.64600.64600.64600.64600.6460-
17 Apr 20240.63550.63550.63550.63550.6355-
16 Apr 20240.63050.63050.63050.63050.6305-
15 Apr 20240.63550.63550.63550.63550.6355-
12 Apr 20240.63750.63750.63750.63750.6375-
11 Apr 20240.63150.63150.63150.63150.6315-
10 Apr 20240.64200.64200.64200.64200.6420-
09 Apr 20240.63750.63750.63750.63750.6375-
08 Apr 20240.64300.64300.64300.64300.6430-
05 Apr 20240.65200.63900.63900.63900.63904,236
04 Apr 20240.65200.65200.65200.65200.6520-
03 Apr 20240.65200.65200.65200.65200.6520-
02 Apr 20240.66050.66050.66050.66050.6605-
28 Mar 20240.67450.67450.67450.67450.6745-
27 Mar 20240.66950.66950.66950.66950.6695-
26 Mar 20240.66050.66050.66050.66050.6605-
25 Mar 20240.67250.66700.66700.66700.66703,844
22 Mar 20240.66550.66500.66500.66500.66504,664
21 Mar 20240.67450.67000.67000.67000.6700425
20 Mar 20240.67150.67150.67150.67150.6715-
19 Mar 20240.67750.67750.67750.67750.6775-
18 Mar 20240.68300.68300.68300.68300.6830-
15 Mar 20240.68700.68700.68700.68700.6870-
14 Mar 20240.69300.69300.69300.69300.6930-
13 Mar 20240.68800.68400.68400.68400.68402,016
12 Mar 20240.69100.68500.68300.68300.68308,918
11 Mar 20240.69900.68800.68500.68500.68506,950
08 Mar 20240.69100.69100.69100.69100.6910-
07 Mar 20240.70450.69300.69300.69300.69304,638
06 Mar 20240.71450.70300.70300.70300.70304,310
05 Mar 20240.71850.71850.71850.71850.7185-
04 Mar 20240.71750.71750.71750.71750.7175-
01 Mar 20240.74450.72700.72700.72700.72702,173
29 Feb 20240.70950.74100.74100.74100.74105,200
28 Feb 20240.70450.70450.70450.70450.7045-
27 Feb 20240.68700.68900.68700.68700.68705,512
26 Feb 20240.69100.68200.68200.68200.68201,942
23 Feb 20240.69200.69200.69200.69200.6920-
22 Feb 20240.68700.69100.69100.69100.69106,404
21 Feb 20240.68200.68500.67900.68500.68507,108
20 Feb 20240.68800.68800.68800.68800.6880-
19 Feb 20240.69000.68400.68400.68400.68402,498
16 Feb 20240.68700.68700.68700.68700.6870-
15 Feb 20240.69100.69100.69100.69100.6910-
14 Feb 20240.69100.69100.69100.69100.6910-
13 Feb 20240.68000.68500.68500.68500.68502,594
12 Feb 20240.68000.68000.68000.68000.6800-
09 Feb 20240.67050.67050.67050.67050.6705-
08 Feb 20240.67450.66600.66600.66600.66603,700
07 Feb 20240.70050.67400.67400.67400.67402,102
06 Feb 20240.69100.69100.69100.69100.6910-
05 Feb 20240.69500.69500.69500.69500.6950-
02 Feb 20240.75450.70600.70600.70600.70602,293
01 Feb 20240.76000.76000.76000.76000.7600-
31 Jan 20240.72300.74700.74700.74700.74703,492
30 Jan 20240.72900.72900.72900.72900.7290-
29 Jan 20240.72300.72300.72300.72300.7230-
26 Jan 20240.72100.72100.72100.72100.7210-
25 Jan 20240.71050.71050.71050.71050.7105-
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.69500.69500.69500.69500.6950-
19 Jan 20240.70050.69100.69100.69100.691023,412
18 Jan 20240.70050.69100.69100.69100.691036,000
17 Jan 20240.70950.69300.68700.68700.687013,436
16 Jan 20240.70450.70450.70450.70450.7045-
15 Jan 20240.70850.70850.70850.70850.7085-
12 Jan 20240.71050.71300.71100.71100.71105,686
11 Jan 20240.71350.71300.70900.70900.709019,716
10 Jan 20240.71350.71350.71350.71350.7135-
09 Jan 20240.72300.71800.71200.71200.71208,653
08 Jan 20240.72200.72200.72200.72200.7220-
05 Jan 20240.71750.71100.71100.71100.71106,478
04 Jan 20240.72100.71300.71300.71300.71304,134
03 Jan 20240.73600.71500.71500.71500.71506,984
02 Jan 20240.73300.74400.72800.72800.72808,336
29 Dec 20230.73000.72900.72500.72800.728024,584
28 Dec 20230.73100.73100.73100.73100.7310430
27 Dec 20230.73600.73600.73600.73600.7360-
22 Dec 20230.73100.73100.73100.73100.7310-
21 Dec 20230.72800.72800.72800.72800.7280-
20 Dec 20230.73300.73300.73300.73300.7330-
19 Dec 20230.71050.72300.72300.72300.72306,204
18 Dec 20230.71250.70400.70400.70400.70407,088
15 Dec 20230.71050.71050.71050.71050.7105-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...