UK markets open in 3 hours 49 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,288.53 +67.91 (+0.35%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.90 -4.00 (-0.16%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,011.90 -1,015.38 (-1.81%)
Agfa-Gevaert NV (0MFU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:16PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.1260 | 1.1200 | 1.1120 | 1.1160 | 1.1160 | 2,657 |
| 20 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 17 May 2024 | 1.1610 | 1.1600 | 1.1480 | 1.1480 | 1.1480 | 756 |
| 16 May 2024 | 1.2060 | 1.2100 | 1.1660 | 1.1660 | 1.1660 | 346 |
| 15 May 2024 | 1.2000 | 1.2060 | 1.1760 | 1.2060 | 1.2060 | 6,691 |
| 14 May 2024 | 1.2380 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 23,770 |
| 13 May 2024 | 1.3490 | 1.3780 | 1.3700 | 1.3700 | 1.3700 | 208 |
| 10 May 2024 | 1.3250 | 1.3760 | 1.3620 | 1.3620 | 1.3620 | 804 |
| 09 May 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 08 May 2024 | 1.2900 | 1.3220 | 1.3040 | 1.3220 | 1.3220 | 10 |
| 07 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 03 May 2024 | 1.2040 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 3,500 |
| 02 May 2024 | 1.2040 | 1.2200 | 1.2140 | 1.2140 | 1.2140 | 8 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.2080 | 1.2060 | 1.2040 | 1.2060 | 1.2060 | 5,016 |
| 29 Apr 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 26 Apr 2024 | 1.1910 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 405 |
| 25 Apr 2024 | 1.1670 | 1.1581 | 1.1581 | 1.1581 | 1.1581 | 439 |
| 24 Apr 2024 | 1.1730 | 1.1639 | 1.1639 | 1.1639 | 1.1639 | 241 |
| 23 Apr 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| 22 Apr 2024 | 1.1360 | 1.1801 | 1.1801 | 1.1801 | 1.1801 | 538 |
| 19 Apr 2024 | 1.1610 | 1.1600 | 1.1381 | 1.1381 | 1.1381 | 3,158 |
| 18 Apr 2024 | 1.1830 | 1.1721 | 1.1720 | 1.1721 | 1.1721 | 1,969 |
| 17 Apr 2024 | 1.1890 | 1.1940 | 1.1780 | 1.1852 | 1.1852 | 20,211 |
| 16 Apr 2024 | 1.1930 | 1.1821 | 1.1821 | 1.1821 | 1.1821 | 667 |
| 15 Apr 2024 | 1.2180 | 1.2220 | 1.2019 | 1.2019 | 1.2019 | 2,614 |
| 12 Apr 2024 | 1.2410 | 1.2339 | 1.2179 | 1.2179 | 1.2179 | 1,395 |
| 11 Apr 2024 | 1.2430 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | 1,417 |
| 10 Apr 2024 | 1.2860 | 1.2920 | 1.2441 | 1.2441 | 1.2441 | 1,214 |
| 09 Apr 2024 | 1.2590 | 1.2880 | 1.2580 | 1.2782 | 1.2782 | 5,344 |
| 08 Apr 2024 | 1.2800 | 1.2641 | 1.2500 | 1.2641 | 1.2641 | 2,468 |
| 05 Apr 2024 | 1.2820 | 1.2860 | 1.2760 | 1.2781 | 1.2781 | 10,653 |
| 04 Apr 2024 | 1.2940 | 1.3021 | 1.3020 | 1.3020 | 1.3020 | 2,295 |
| 03 Apr 2024 | 1.2880 | 1.3041 | 1.2980 | 1.3041 | 1.3041 | 4,987 |
| 02 Apr 2024 | 1.3450 | 1.2821 | 1.2820 | 1.2820 | 1.2820 | 6,512 |
| 28 Mar 2024 | 1.3210 | 1.3380 | 1.3300 | 1.3300 | 1.3300 | 223 |
| 27 Mar 2024 | 1.3100 | 1.3141 | 1.2920 | 1.3140 | 1.3140 | 33,885 |
| 26 Mar 2024 | 1.2590 | 1.2600 | 1.2580 | 1.2580 | 1.2580 | 21,608 |
| 25 Mar 2024 | 1.2900 | 1.2919 | 1.2880 | 1.2880 | 1.2880 | 6,487 |
| 22 Mar 2024 | 1.2340 | 1.2859 | 1.2720 | 1.2859 | 1.2859 | 34,110 |
| 21 Mar 2024 | 1.2450 | 1.2420 | 1.2339 | 1.2339 | 1.2339 | 22,154 |
| 20 Mar 2024 | 1.2100 | 1.2279 | 1.2000 | 1.2279 | 1.2279 | 12,340 |
| 19 Mar 2024 | 1.1220 | 1.1997 | 1.1400 | 1.1400 | 1.1400 | 11,377 |
| 18 Mar 2024 | 1.0890 | 1.1279 | 1.0860 | 1.0925 | 1.0925 | 17,069 |
| 15 Mar 2024 | 1.1480 | 1.1240 | 1.0600 | 1.0641 | 1.0641 | 3,962 |
| 14 Mar 2024 | 1.2490 | 1.2280 | 1.1121 | 1.1121 | 1.1121 | 8,576 |
| 13 Mar 2024 | 1.4970 | 1.4120 | 1.2260 | 1.2353 | 1.2353 | 8,352 |
| 12 Mar 2024 | 1.0660 | 1.0741 | 1.0100 | 1.0741 | 1.0741 | 10,854 |
| 11 Mar 2024 | 0.9940 | 1.0239 | 0.9950 | 1.0239 | 1.0239 | 28,211 |
| 08 Mar 2024 | 1.0620 | 1.0220 | 1.0000 | 1.0200 | 1.0200 | 18,565 |
| 07 Mar 2024 | 1.0290 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 826 |
| 06 Mar 2024 | 1.0155 | 1.0401 | 1.0401 | 1.0401 | 1.0401 | 355 |
| 05 Mar 2024 | 1.0480 | 1.0220 | 1.0160 | 1.0161 | 1.0161 | 18,222 |
| 04 Mar 2024 | 1.1150 | 1.0820 | 1.0401 | 1.0550 | 1.0550 | 90,610 |
| 01 Mar 2024 | 1.0520 | 1.1101 | 1.0854 | 1.0854 | 1.0854 | 27,840 |
| 29 Feb 2024 | 1.0540 | 1.0321 | 1.0200 | 1.0321 | 1.0321 | 775 |
| 28 Feb 2024 | 1.0600 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | 815 |
| 27 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 26 Feb 2024 | 1.0600 | 1.0600 | 1.0420 | 1.0420 | 1.0420 | 2,137 |
| 23 Feb 2024 | 1.1110 | 1.1100 | 1.0780 | 1.0884 | 1.0884 | 69,080 |
| 22 Feb 2024 | 1.1170 | 1.1600 | 1.1200 | 1.1452 | 1.1452 | 69,755 |
| 21 Feb 2024 | 1.1280 | 1.1260 | 1.1060 | 1.1060 | 1.1060 | 2,908 |
| 20 Feb 2024 | 1.1440 | 1.1360 | 1.0800 | 1.1261 | 1.1261 | 134,975 |
| 19 Feb 2024 | 1.2100 | 1.1800 | 1.1219 | 1.1221 | 1.1221 | 46,045 |
| 16 Feb 2024 | 1.2000 | 1.2059 | 1.2040 | 1.2059 | 1.2059 | 3,587 |
| 15 Feb 2024 | 1.2040 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 277 |
| 14 Feb 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 13 Feb 2024 | 1.2510 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 166 |
| 12 Feb 2024 | 1.2120 | 1.2520 | 1.2480 | 1.2480 | 1.2480 | 333 |
| 09 Feb 2024 | 1.2120 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 274 |
| 08 Feb 2024 | 1.1790 | 1.1900 | 1.1880 | 1.1900 | 1.1900 | 2,726 |
| 07 Feb 2024 | 1.2020 | 1.2040 | 1.1899 | 1.1899 | 1.1899 | 381 |
| 06 Feb 2024 | 1.2200 | 1.2220 | 1.2120 | 1.2181 | 1.2181 | 725 |
| 05 Feb 2024 | 1.2140 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 2,417 |
| 02 Feb 2024 | 1.2610 | 1.2620 | 1.2329 | 1.2280 | 1.2280 | 22,892 |
| 01 Feb 2024 | 1.2320 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 79,930 |
| 31 Jan 2024 | 1.2360 | 1.2620 | 1.2400 | 1.2620 | 1.2620 | 9,678 |
| 30 Jan 2024 | 1.2510 | 1.2621 | 1.2620 | 1.2620 | 1.2620 | 3,965 |
| 29 Jan 2024 | 1.2360 | 1.2301 | 1.2080 | 1.2301 | 1.2301 | 104,581 |
| 26 Jan 2024 | 1.1790 | 1.2239 | 1.1870 | 1.1870 | 1.1870 | 1,507 |
| 25 Jan 2024 | 1.1810 | 1.1879 | 1.1879 | 1.1879 | 1.1879 | 954 |
| 24 Jan 2024 | 1.1690 | 1.1841 | 1.1841 | 1.1841 | 1.1841 | 241 |
| 23 Jan 2024 | 1.1690 | 1.1641 | 1.1639 | 1.1640 | 1.1640 | 917 |
| 22 Jan 2024 | 1.1790 | 1.1920 | 1.1440 | 1.1560 | 1.1560 | 3,213 |
| 19 Jan 2024 | 1.2160 | 1.1840 | 1.1700 | 1.1700 | 1.1700 | 14,622 |
| 18 Jan 2024 | 1.2100 | 1.2000 | 1.1840 | 1.1880 | 1.1880 | 23,634 |
| 17 Jan 2024 | 1.2360 | 1.2161 | 1.1860 | 1.2160 | 1.2160 | 73,521 |
| 16 Jan 2024 | 1.2490 | 1.2700 | 1.2220 | 1.2495 | 1.2495 | 20,792 |
| 15 Jan 2024 | 1.2940 | 1.2720 | 1.2440 | 1.2560 | 1.2560 | 26,436 |
| 12 Jan 2024 | 1.2900 | 1.3000 | 1.2780 | 1.2780 | 1.2780 | 8,802 |
| 11 Jan 2024 | 1.3180 | 1.3280 | 1.2879 | 1.2880 | 1.2880 | 29,858 |
| 10 Jan 2024 | 1.3490 | 1.3280 | 1.3159 | 1.3160 | 1.3160 | 30,477 |
| 09 Jan 2024 | 1.3390 | 1.3700 | 1.3400 | 1.3559 | 1.3559 | 2,563 |
| 08 Jan 2024 | 1.3740 | 1.3799 | 1.3320 | 1.3559 | 1.3559 | 9,826 |
| 05 Jan 2024 | 1.3700 | 1.3620 | 1.3540 | 1.3600 | 1.3600 | 19,136 |
| 04 Jan 2024 | 1.3840 | 1.4220 | 1.3800 | 1.3879 | 1.3879 | 10,702 |
| 03 Jan 2024 | 1.4290 | 1.4100 | 1.3820 | 1.3820 | 1.3820 | 9,540 |
| 02 Jan 2024 | 1.4850 | 1.4960 | 1.4360 | 1.4360 | 1.4360 | 9,215 |
| 29 Dec 2023 | 1.4400 | 1.4700 | 1.4620 | 1.4700 | 1.4700 | 2,454 |
| 28 Dec 2023 | 1.4700 | 1.4720 | 1.4280 | 1.4520 | 1.4520 | 23,119 |
| *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.