UK markets closed

Koninklijke Heijmans N.V. (0M6I.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.43+0.43 (+2.55%)
At close: 06:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.0817.4817.0817.4317.432,694
25 Apr 202417.4817.6216.9617.0017.007,523
24 Apr 202417.3417.5617.2217.3917.394,794
23 Apr 202416.8817.2616.8017.0517.052,373
22 Apr 202416.9817.0016.7216.9816.985,354
19 Apr 202416.8017.0216.7216.9116.914,143
18 Apr 202417.3617.3617.2017.2717.273,919
17 Apr 202417.3017.3617.1817.3117.318,938
16 Apr 202417.4017.4017.1817.3217.328,893
15 Apr 202417.7617.8417.4817.5717.574,315
12 Apr 202417.8217.8417.6017.7617.764,814
11 Apr 202417.9018.0617.6017.6917.695,799
10 Apr 202417.9818.0617.7617.8817.884,769
09 Apr 202418.1018.1017.9017.9817.984,622
08 Apr 202417.8418.1217.7818.0618.063,411
05 Apr 202417.4217.7817.3217.3717.376,216
04 Apr 202417.3617.6817.2617.5917.5910,668
03 Apr 202416.9817.2416.8617.0917.093,998
02 Apr 202417.2217.3616.9216.9316.934,312
28 Mar 202417.1217.1216.9617.0617.062,967
27 Mar 202417.1817.2017.0617.0617.061,793
26 Mar 202416.9817.1616.9417.0817.083,406
25 Mar 202416.8816.9816.8416.9216.924,854
22 Mar 202416.7616.8816.6816.7716.774,607
21 Mar 202416.6616.8416.6216.8216.828,987
20 Mar 202416.7416.7416.4616.5316.532,169
19 Mar 202416.4016.6816.3616.5616.566,586
18 Mar 202416.1616.6016.1416.4416.448,151
15 Mar 202415.8416.1615.8416.1116.113,838
14 Mar 202416.1416.1415.8616.1016.1011,003
13 Mar 202416.1416.1616.0016.0016.006,107
12 Mar 202416.5616.5816.0016.0416.046,915
11 Mar 202416.3416.5616.2416.4916.499,928
08 Mar 202416.5216.6216.2616.3816.385,929
07 Mar 202414.4616.5414.4615.6115.6134,621
06 Mar 202414.5214.6214.4014.4714.477,789
05 Mar 202414.5214.6614.5214.6014.606,509
04 Mar 202414.7814.8614.5414.7214.729,930
01 Mar 202415.3415.4614.7014.9114.9123,296
29 Feb 202414.8815.5814.8815.1615.1618,327
28 Feb 202414.9014.9014.7214.9014.903,806
27 Feb 202414.8614.8614.7214.7814.787,887
26 Feb 202414.3014.4814.2614.3814.384,191
23 Feb 202413.9014.2613.8414.1614.166,810
22 Feb 202414.0214.0213.8013.8813.885,710
21 Feb 202413.9413.9413.6413.9213.926,803
20 Feb 202414.1214.1413.8813.9313.933,898
19 Feb 202414.2214.2814.1414.1914.193,165
16 Feb 202414.0214.3014.0014.1914.197,791
15 Feb 202413.3814.0613.3813.9913.9910,593
14 Feb 202413.2013.2613.1413.1913.192,896
13 Feb 202413.3613.3613.0013.2113.214,246
12 Feb 202413.3413.3413.2613.3013.304,049
09 Feb 202413.2813.3013.1613.2013.204,455
08 Feb 202413.2813.2813.1813.2213.222,500
07 Feb 202413.3613.3813.2213.2213.22254
06 Feb 202413.2613.3613.2613.3013.301,881
05 Feb 202413.3813.4213.1813.2813.288,188
02 Feb 202413.5013.5013.3813.3813.38222
01 Feb 202413.4013.5013.4013.4213.421,328
31 Jan 202413.3613.4013.2613.3213.323,873
30 Jan 202413.3613.4013.3013.3713.372,330
29 Jan 202413.3813.3813.1613.3813.384,102
26 Jan 202413.4613.4813.2813.3213.324,826
25 Jan 202413.6413.6613.4413.4713.474,749
24 Jan 202413.4213.5613.4013.5113.519,224
23 Jan 202413.2613.3813.1213.2713.274,837
22 Jan 202412.9613.1812.9413.0013.005,255
19 Jan 202412.9812.9812.7612.8412.843,290
18 Jan 202412.7412.9212.7412.8812.886,845
17 Jan 202412.8612.8612.7212.7812.783,458
16 Jan 202412.8612.9812.8412.9012.904,117
15 Jan 202412.8012.8812.7412.7912.792,763
12 Jan 202412.6612.7812.6212.7412.743,789
11 Jan 202412.6812.7012.5412.5912.595,059
10 Jan 202412.5012.6612.5012.6312.638,307
09 Jan 202412.5412.5412.4412.5012.503,370
08 Jan 202412.2012.4812.2012.4012.4012,694
05 Jan 202412.2412.2412.0812.1412.143,897
04 Jan 202412.2012.3412.2012.2012.202,056
03 Jan 202412.3212.3212.1612.1912.194,429
02 Jan 202412.1412.3412.1412.2912.293,340
29 Dec 202312.2012.2012.1012.1412.142,553
28 Dec 202312.3012.3212.1212.1812.184,933
27 Dec 202312.2812.3412.2012.2312.23265
22 Dec 202312.2012.3412.1612.2012.206,588
21 Dec 202312.3412.3412.1812.2512.253,182
20 Dec 202312.4412.4412.2612.2912.292,017
19 Dec 202312.2812.3812.2612.3312.331,329
18 Dec 202312.3012.4012.1612.2612.262,741
15 Dec 202312.2412.4012.1412.1412.146,288
14 Dec 202312.1412.2011.9412.1412.143,351
13 Dec 202312.1412.1411.9412.0212.021,447
12 Dec 202312.2212.2612.0412.1212.123,051
11 Dec 202312.3812.4812.2212.2212.222,804
08 Dec 202312.4612.4612.3612.4212.425,091
07 Dec 202312.3412.4012.2612.3312.335,646
06 Dec 202312.2612.4212.2012.2512.254,442
05 Dec 202312.4012.4012.2212.2612.264,892
04 Dec 202312.5212.5812.3612.4612.4613,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...