UK markets closed

Vastned Retail N.V. (0LNJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.35-0.48 (-1.99%)
At close: 02:32PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.0021.5521.0021.5521.5565
02 May 202421.0020.9520.9520.9520.9516
01 May 2024------
30 Apr 202421.0021.0020.7020.9520.95695
29 Apr 202422.5222.0521.2521.2521.25128
29 Apr 20241.28 Dividend
26 Apr 202422.1522.6522.2522.6521.37308
25 Apr 202422.2022.1522.1522.1520.9015
24 Apr 202422.5822.4522.1522.3721.11105
23 Apr 202422.6322.6322.6322.6321.35-
22 Apr 202422.6322.2022.1022.2020.941,073
19 Apr 202422.4022.4022.4022.4021.13-
18 Apr 202421.8322.1022.0522.1020.8519
17 Apr 202422.0022.2021.8021.8020.5718
16 Apr 202422.1522.1522.1522.1520.9093
15 Apr 202422.4022.3522.3522.3521.0917
12 Apr 202422.4522.5522.5522.5521.289
11 Apr 202422.0022.3822.2522.3821.12374
10 Apr 202422.1522.1522.1522.1520.90-
09 Apr 202422.1522.1522.1522.1520.90-
08 Apr 202422.3522.5522.5522.5521.2820
05 Apr 202422.5222.4022.4022.4021.1421
04 Apr 202422.5222.5022.5022.5021.2320
03 Apr 202422.5222.3022.3022.3021.0420
02 Apr 202422.5222.4022.4022.4021.1477
28 Mar 202422.3022.4522.4522.4521.18123
27 Mar 202422.3022.3022.2522.2520.9932
26 Mar 202422.4522.5022.4522.5021.2380
25 Mar 202422.4522.3522.1522.3521.0962
22 Mar 202422.1022.2522.2522.2520.99722
21 Mar 202421.5222.2522.2522.2520.99687
20 Mar 202421.4021.3021.3021.3020.10786
19 Mar 202421.2021.4021.4021.4020.19691
18 Mar 202421.6321.4021.4021.4020.19891
15 Mar 202421.4521.5020.9521.5020.28483
14 Mar 202421.3521.4521.3521.3520.14552
13 Mar 202421.4521.4521.4521.4520.24-
12 Mar 202421.4521.5521.5021.5020.2842
11 Mar 202421.5221.3521.2521.3520.14498
08 Mar 202421.7321.7221.7221.7720.543
07 Mar 202421.3521.7521.4521.7520.52216
06 Mar 202421.3021.3021.3021.3020.10173
05 Mar 202420.9221.3021.0021.3020.10284
04 Mar 202421.2521.3021.0521.3020.103,322
01 Mar 202420.9121.1521.1021.1519.96284
29 Feb 202420.9221.0020.9521.0019.81129
28 Feb 202420.9220.9020.8020.8519.67153
27 Feb 202421.0020.9020.9020.9019.7225
26 Feb 202420.9121.0021.0021.0019.81154
23 Feb 202420.9221.0020.9021.0019.813,265
22 Feb 202421.0121.0121.0121.0119.83-
21 Feb 202421.1021.0020.9020.9019.728
20 Feb 202421.0521.0521.0521.0519.86-
19 Feb 202421.1021.1021.1021.1019.91-
16 Feb 202420.5920.9520.9520.9519.773,214
15 Feb 202420.5920.5920.5920.5919.43-
14 Feb 202420.4320.4320.4320.4319.28-
13 Feb 202420.4020.4020.4020.4019.25-
12 Feb 202420.2920.2920.2920.2919.14-
09 Feb 202420.2920.3020.3020.3019.153,200
08 Feb 202420.5920.4420.3020.3019.15895
07 Feb 202420.2520.3520.3520.3519.2026
06 Feb 202420.2520.0520.0520.0518.9226
05 Feb 202420.2020.3520.3420.3519.2034
02 Feb 202420.2920.3020.3020.3519.2027
01 Feb 202420.3920.3020.3020.3919.241,160
31 Jan 202420.4920.6020.6020.6019.4411
30 Jan 202420.5320.5320.5320.5319.37-
29 Jan 202420.5320.6520.3020.6519.484
26 Jan 202420.5320.6520.3020.3819.23830
25 Jan 202420.6320.6320.6320.6319.46-
24 Jan 2024------
23 Jan 202420.6320.5620.5620.5619.403
22 Jan 202420.2520.7520.7520.7519.581
19 Jan 202420.2920.3020.2520.2519.11117
18 Jan 202420.3520.3520.3520.3519.20-
17 Jan 202420.5920.6520.2020.6019.44370
16 Jan 202420.5520.5020.4020.5019.34487
15 Jan 202420.6420.9520.5520.6019.44470
12 Jan 202420.5921.0020.7520.7519.58389
11 Jan 202420.6420.9520.5020.6019.43598
10 Jan 202420.5920.7020.5520.5519.39671
09 Jan 202420.8320.6520.6020.6019.43102
08 Jan 202420.7820.8520.7420.7419.57263
05 Jan 202420.9220.9520.7020.8019.62423
04 Jan 202420.5321.0020.6021.0019.81297
03 Jan 202420.6420.5520.5520.5519.3931
02 Jan 202420.1020.8520.2020.8519.67163
29 Dec 202320.3920.3020.1020.1319.00176
28 Dec 202320.2920.0520.0520.0518.92186
27 Dec 202320.2520.2020.1020.1519.01679
22 Dec 202320.0220.3520.2020.3019.15120
21 Dec 202320.1520.3020.1020.2219.07333
20 Dec 202320.2920.3520.1520.1519.01213
19 Dec 202320.1520.3020.0020.3019.15114
18 Dec 202320.6820.5020.1020.1519.012,575
15 Dec 202320.4921.0020.5520.6519.482,614
14 Dec 202320.1020.6020.4520.5019.341,460
13 Dec 202320.1020.2519.9220.0018.87285
12 Dec 202320.1020.3020.1020.3019.15857
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...