Vastned Retail N.V. (0LNJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:32PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.15 | 22.65 | 22.25 | 22.65 | 22.65 | 308 |
| 25 Apr 2024 | 22.20 | 22.15 | 22.15 | 22.15 | 22.15 | 15 |
| 24 Apr 2024 | 22.58 | 22.45 | 22.15 | 22.37 | 22.37 | 105 |
| 23 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 22 Apr 2024 | 22.63 | 22.20 | 22.10 | 22.20 | 22.20 | 1,073 |
| 19 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 18 Apr 2024 | 21.83 | 22.10 | 22.05 | 22.10 | 22.10 | 19 |
| 17 Apr 2024 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | 18 |
| 16 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 93 |
| 15 Apr 2024 | 22.40 | 22.35 | 22.35 | 22.35 | 22.35 | 17 |
| 12 Apr 2024 | 22.45 | 22.55 | 22.55 | 22.55 | 22.55 | 9 |
| 11 Apr 2024 | 22.00 | 22.38 | 22.25 | 22.38 | 22.38 | 374 |
| 10 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 09 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 08 Apr 2024 | 22.35 | 22.55 | 22.55 | 22.55 | 22.55 | 20 |
| 05 Apr 2024 | 22.52 | 22.40 | 22.40 | 22.40 | 22.40 | 21 |
| 04 Apr 2024 | 22.52 | 22.50 | 22.50 | 22.50 | 22.50 | 20 |
| 03 Apr 2024 | 22.52 | 22.30 | 22.30 | 22.30 | 22.30 | 20 |
| 02 Apr 2024 | 22.52 | 22.40 | 22.40 | 22.40 | 22.40 | 77 |
| 28 Mar 2024 | 22.30 | 22.45 | 22.45 | 22.45 | 22.45 | 123 |
| 27 Mar 2024 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | 32 |
| 26 Mar 2024 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 80 |
| 25 Mar 2024 | 22.45 | 22.35 | 22.15 | 22.35 | 22.35 | 62 |
| 22 Mar 2024 | 22.10 | 22.25 | 22.25 | 22.25 | 22.25 | 722 |
| 21 Mar 2024 | 21.52 | 22.25 | 22.25 | 22.25 | 22.25 | 687 |
| 20 Mar 2024 | 21.40 | 21.30 | 21.30 | 21.30 | 21.30 | 786 |
| 19 Mar 2024 | 21.20 | 21.40 | 21.40 | 21.40 | 21.40 | 691 |
| 18 Mar 2024 | 21.63 | 21.40 | 21.40 | 21.40 | 21.40 | 891 |
| 15 Mar 2024 | 21.45 | 21.50 | 20.95 | 21.50 | 21.50 | 483 |
| 14 Mar 2024 | 21.35 | 21.45 | 21.35 | 21.35 | 21.35 | 552 |
| 13 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 12 Mar 2024 | 21.45 | 21.55 | 21.50 | 21.50 | 21.50 | 42 |
| 11 Mar 2024 | 21.52 | 21.35 | 21.25 | 21.35 | 21.35 | 498 |
| 08 Mar 2024 | 21.73 | 21.72 | 21.72 | 21.77 | 21.77 | 3 |
| 07 Mar 2024 | 21.35 | 21.75 | 21.45 | 21.75 | 21.75 | 216 |
| 06 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 173 |
| 05 Mar 2024 | 20.92 | 21.30 | 21.00 | 21.30 | 21.30 | 284 |
| 04 Mar 2024 | 21.25 | 21.30 | 21.05 | 21.30 | 21.30 | 3,322 |
| 01 Mar 2024 | 20.91 | 21.15 | 21.10 | 21.15 | 21.15 | 284 |
| 29 Feb 2024 | 20.92 | 21.00 | 20.95 | 21.00 | 21.00 | 129 |
| 28 Feb 2024 | 20.92 | 20.90 | 20.80 | 20.85 | 20.85 | 153 |
| 27 Feb 2024 | 21.00 | 20.90 | 20.90 | 20.90 | 20.90 | 25 |
| 26 Feb 2024 | 20.91 | 21.00 | 21.00 | 21.00 | 21.00 | 154 |
| 23 Feb 2024 | 20.92 | 21.00 | 20.90 | 21.00 | 21.00 | 3,265 |
| 22 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 Feb 2024 | 21.10 | 21.00 | 20.90 | 20.90 | 20.90 | 8 |
| 20 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 19 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 16 Feb 2024 | 20.59 | 20.95 | 20.95 | 20.95 | 20.95 | 3,214 |
| 15 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 14 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 13 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 09 Feb 2024 | 20.29 | 20.30 | 20.30 | 20.30 | 20.30 | 3,200 |
| 08 Feb 2024 | 20.59 | 20.44 | 20.30 | 20.30 | 20.30 | 895 |
| 07 Feb 2024 | 20.25 | 20.35 | 20.35 | 20.35 | 20.35 | 26 |
| 06 Feb 2024 | 20.25 | 20.05 | 20.05 | 20.05 | 20.05 | 26 |
| 05 Feb 2024 | 20.20 | 20.35 | 20.34 | 20.35 | 20.35 | 34 |
| 02 Feb 2024 | 20.29 | 20.30 | 20.30 | 20.35 | 20.35 | 27 |
| 01 Feb 2024 | 20.39 | 20.30 | 20.30 | 20.39 | 20.39 | 1,160 |
| 31 Jan 2024 | 20.49 | 20.60 | 20.60 | 20.60 | 20.60 | 11 |
| 30 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 29 Jan 2024 | 20.53 | 20.65 | 20.30 | 20.65 | 20.65 | 4 |
| 26 Jan 2024 | 20.53 | 20.65 | 20.30 | 20.38 | 20.38 | 830 |
| 25 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 20.63 | 20.56 | 20.56 | 20.56 | 20.56 | 3 |
| 22 Jan 2024 | 20.25 | 20.75 | 20.75 | 20.75 | 20.75 | 1 |
| 19 Jan 2024 | 20.29 | 20.30 | 20.25 | 20.25 | 20.25 | 117 |
| 18 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 17 Jan 2024 | 20.59 | 20.65 | 20.20 | 20.60 | 20.60 | 370 |
| 16 Jan 2024 | 20.55 | 20.50 | 20.40 | 20.50 | 20.50 | 487 |
| 15 Jan 2024 | 20.64 | 20.95 | 20.55 | 20.60 | 20.60 | 470 |
| 12 Jan 2024 | 20.59 | 21.00 | 20.75 | 20.75 | 20.75 | 389 |
| 11 Jan 2024 | 20.64 | 20.95 | 20.50 | 20.60 | 20.60 | 598 |
| 10 Jan 2024 | 20.59 | 20.70 | 20.55 | 20.55 | 20.55 | 671 |
| 09 Jan 2024 | 20.83 | 20.65 | 20.60 | 20.60 | 20.60 | 102 |
| 08 Jan 2024 | 20.78 | 20.85 | 20.74 | 20.74 | 20.74 | 263 |
| 05 Jan 2024 | 20.92 | 20.95 | 20.70 | 20.80 | 20.80 | 423 |
| 04 Jan 2024 | 20.53 | 21.00 | 20.60 | 21.00 | 21.00 | 297 |
| 03 Jan 2024 | 20.64 | 20.55 | 20.55 | 20.55 | 20.55 | 31 |
| 02 Jan 2024 | 20.10 | 20.85 | 20.20 | 20.85 | 20.85 | 163 |
| 29 Dec 2023 | 20.39 | 20.30 | 20.10 | 20.13 | 20.13 | 176 |
| 28 Dec 2023 | 20.29 | 20.05 | 20.05 | 20.05 | 20.05 | 186 |
| 27 Dec 2023 | 20.25 | 20.20 | 20.10 | 20.15 | 20.15 | 679 |
| 22 Dec 2023 | 20.02 | 20.35 | 20.20 | 20.30 | 20.30 | 120 |
| 21 Dec 2023 | 20.15 | 20.30 | 20.10 | 20.22 | 20.22 | 333 |
| 20 Dec 2023 | 20.29 | 20.35 | 20.15 | 20.15 | 20.15 | 213 |
| 19 Dec 2023 | 20.15 | 20.30 | 20.00 | 20.30 | 20.30 | 114 |
| 18 Dec 2023 | 20.68 | 20.50 | 20.10 | 20.15 | 20.15 | 2,575 |
| 15 Dec 2023 | 20.49 | 21.00 | 20.55 | 20.65 | 20.65 | 2,614 |
| 14 Dec 2023 | 20.10 | 20.60 | 20.45 | 20.50 | 20.50 | 1,460 |
| 13 Dec 2023 | 20.10 | 20.25 | 19.92 | 20.00 | 20.00 | 285 |
| 12 Dec 2023 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 857 |
| 11 Dec 2023 | 20.59 | 20.10 | 20.00 | 20.05 | 20.05 | 1,115 |
| 08 Dec 2023 | 20.15 | 20.05 | 19.78 | 19.87 | 19.87 | 272 |
| 07 Dec 2023 | 20.15 | 20.25 | 19.94 | 20.02 | 20.02 | 2,673 |
| 06 Dec 2023 | 20.43 | 20.55 | 20.35 | 20.40 | 20.40 | 276 |
| 05 Dec 2023 | 20.34 | 20.60 | 20.45 | 20.56 | 20.56 | 324 |
| 04 Dec 2023 | 19.88 | 20.35 | 20.00 | 20.25 | 20.25 | 737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.