UK markets close in 7 hours 26 minutes

Deceuninck NV (0MEL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.5300-0.0018 (-0.07%)
As of 10:08AM 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 20240.00000.00000.00002.53002.5300124,000
23 Apr 2024------
22 Apr 20242.54002.54502.52492.53182.53189,075
19 Apr 20242.50002.50002.46502.48502.48504,875
18 Apr 20242.55002.55002.55002.55002.55005,400
17 Apr 20242.56002.56002.54992.54992.54992,293
16 Apr 20242.52002.52002.50992.50992.50996,456
15 Apr 20242.55002.55002.46502.46502.465013,484
12 Apr 20242.58002.58002.54992.54992.54999,159
11 Apr 20242.38002.48002.38002.48002.48004,235
10 Apr 20242.35502.38012.34502.38012.38012,334
09 Apr 20242.31992.31992.31992.31992.31992,088
08 Apr 2024------
05 Apr 2024------
04 Apr 20242.31982.31982.31982.31982.31981,290
03 Apr 20242.26012.26012.26012.26012.2601207
02 Apr 20242.26002.26002.22992.22992.22992,079
28 Mar 20242.24002.25002.24002.25002.25001,947
27 Mar 20242.23502.23502.23502.23502.2350254
26 Mar 2024------
25 Mar 20242.22502.25492.22502.25492.25491,109
22 Mar 20242.24992.24992.24992.24992.24991,953
21 Mar 20242.26492.26492.26492.26492.264946
20 Mar 20242.26512.26512.26512.26512.26512
19 Mar 20242.25002.26002.23502.23512.235167
18 Mar 20242.24992.24992.24992.24992.24991,007
15 Mar 20242.29002.29002.29002.29002.2900320
14 Mar 20242.33002.33002.33002.33002.33002
13 Mar 20242.34502.35022.34502.35022.35022,415
12 Mar 2024------
11 Mar 20242.34012.34012.34012.34012.3401424
08 Mar 20242.34502.35002.34002.34002.34001,873
07 Mar 20242.25002.25002.25002.25002.250099
06 Mar 20242.23682.24492.23682.24482.24483,375
05 Mar 20242.25502.25502.22012.22012.22016,650
04 Mar 20242.26182.26182.26182.26182.261830,239
01 Mar 20242.24002.27002.24002.26112.261142,107
29 Feb 20242.23402.25002.23402.24512.245119,856
28 Feb 20242.28002.28002.21002.21492.214911,712
27 Feb 20242.29492.29492.29482.29482.29481,251
26 Feb 20242.24002.24002.24002.24002.240078
23 Feb 2024------
22 Feb 20242.20502.23492.20502.23492.23492,625
21 Feb 20242.22002.22012.22002.22012.22011,140
20 Feb 20242.24502.24502.22012.22012.22013,297
19 Feb 20242.22002.22502.21992.21992.21992,250
16 Feb 20242.23492.23492.23482.23482.23481,047
15 Feb 20242.21982.21982.21982.21982.219859
14 Feb 2024------
13 Feb 20242.18512.18512.18512.18512.1851832
12 Feb 20242.20002.20002.20002.20002.2000234
09 Feb 20242.20002.20002.19002.20002.20003,819
08 Feb 2024------
07 Feb 20242.18002.18002.18002.18002.180025
06 Feb 20242.19512.19512.19512.19512.1951242
05 Feb 2024------
02 Feb 20242.25002.26002.22002.22002.22005,675
01 Feb 20242.26502.26502.26502.26502.265063
31 Jan 20242.25502.26502.25502.26502.265021,937
30 Jan 20242.26002.26702.26002.26002.26005,861
29 Jan 20242.27312.27312.27002.27002.270020,905
26 Jan 20242.26502.27512.26502.27512.275179,191
25 Jan 20242.27002.27082.26992.26992.269979,737
24 Jan 2024------
23 Jan 2024------
22 Jan 20242.26702.27512.26702.27512.275124,552
19 Jan 20242.25002.27002.25002.27002.2700120,797
18 Jan 20242.27002.27302.25002.25002.250019,332
17 Jan 20242.24002.29002.24002.28002.280093,309
16 Jan 20242.26002.26002.23002.23882.238820,060
15 Jan 20242.26502.26512.25502.26512.265125,017
12 Jan 20242.26502.26512.26002.26512.265172,390
11 Jan 20242.26002.26502.25502.25512.255137,629
10 Jan 20242.29502.29502.26002.26502.26506,662
09 Jan 20242.25502.28002.24002.27492.27496,485
08 Jan 20242.25002.25502.24502.25012.25012,195
05 Jan 20242.23002.25012.23002.25002.25005,426
04 Jan 20242.22002.24492.22002.24492.24498,322
03 Jan 20242.23502.23502.21002.22002.22008,814
02 Jan 20242.26502.26502.24002.24512.24512,753
29 Dec 20232.28002.28002.27502.27512.27518,499
28 Dec 20232.30002.31002.29502.29502.29506,979
27 Dec 20232.28502.28502.28502.28502.2850250
22 Dec 20232.28502.28502.27502.28002.28002,736
21 Dec 20232.28002.28512.27502.28512.2851708
20 Dec 20232.30002.30512.27502.29012.29013,422
19 Dec 20232.29502.29502.29002.29012.29011,409
18 Dec 20232.25002.25002.22002.22492.224919,166
15 Dec 20232.26002.26002.25002.25512.25519,273
14 Dec 20232.27502.28002.23002.24502.24504,242
13 Dec 20232.25502.25502.23492.23492.23493,383
12 Dec 20232.28002.28502.25492.25492.25498,089
11 Dec 20232.30502.30502.28002.28012.280111,254
08 Dec 20232.32502.34502.32502.33492.3349768
07 Dec 20232.31002.31512.30002.31512.3151659
06 Dec 20232.34502.34502.33002.33992.33995,579
05 Dec 20232.35002.35002.33002.33512.33511,871
04 Dec 20232.34002.38002.34002.36502.36509,783
01 Dec 20232.29502.32502.29502.32502.32501,563
30 Nov 20232.31002.31002.26502.26502.26504,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...