UK markets closed

S IMMO AG (0MJ9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.80-0.05 (-0.22%)
At close: 05:48PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.1517.1517.1517.1517.15-
02 May 202417.1517.1017.1017.1017.10108
01 May 2024------
30 Apr 202417.2517.2517.2517.2517.25-
29 Apr 202417.2517.2517.2517.2517.25-
26 Apr 202417.2517.2517.2517.2517.25-
25 Apr 202416.9016.9016.9016.9016.90-
24 Apr 202417.1517.1517.1517.1517.15-
23 Apr 202417.1517.1517.1517.1517.15-
22 Apr 202417.0517.0517.0517.0517.05-
19 Apr 202417.3517.3517.3517.3517.35-
18 Apr 202417.1517.1517.1517.1517.15-
17 Apr 202417.2517.2517.2517.2517.25-
16 Apr 202417.2516.9016.9016.9016.9050
15 Apr 202416.6017.1517.1517.1517.15146
12 Apr 202416.9016.9016.9016.9016.90-
11 Apr 202416.9016.8516.8516.8516.8568
10 Apr 202416.9016.9016.9016.9016.90-
09 Apr 202416.8016.8016.8016.8016.80-
08 Apr 202417.0517.0517.0517.0517.05-
05 Apr 202417.0517.0517.0517.0517.05-
04 Apr 202417.2517.2517.2517.2517.25-
03 Apr 202417.0517.0517.0517.0517.05-
02 Apr 202418.0018.0018.0018.0018.00-
28 Mar 202417.4517.4517.4517.4517.45-
27 Mar 202417.1517.1517.1517.1517.15-
26 Mar 202416.8016.8016.8016.8016.80-
25 Mar 202416.7016.7016.7016.7016.70-
22 Mar 202416.5016.5016.5016.5016.50122
21 Mar 202416.4016.4016.4016.4016.40-
20 Mar 202416.2016.2016.2016.2016.20-
19 Mar 202416.0016.0016.0016.0016.00-
18 Mar 202416.0016.0016.0016.0016.00-
15 Mar 202416.0016.0016.0016.0016.00-
14 Mar 202416.0016.0016.0016.0016.00-
13 Mar 202415.8515.8515.8515.8515.85-
12 Mar 202415.8515.8515.8515.8515.85-
11 Mar 202415.8515.8515.8515.8515.85-
08 Mar 202416.0016.0016.0016.0016.00-
07 Mar 202415.6515.8415.8415.8415.84170
06 Mar 202415.5515.5515.5515.5515.55-
05 Mar 202416.0016.0016.0016.0016.00-
04 Mar 202415.5515.6215.6215.6215.62216
01 Mar 202415.6515.6515.6515.6515.65-
29 Feb 202415.6515.6515.6515.6515.65-
28 Feb 202415.2515.2515.2515.2515.25-
27 Feb 202415.2515.2515.2515.2515.25-
26 Feb 202415.2515.2015.2015.2015.2064
23 Feb 202415.2515.1015.1015.1015.102
22 Feb 202415.1515.1515.1515.1515.15-
21 Feb 202415.1515.1515.1515.1515.15-
20 Feb 202414.9014.9014.9014.9014.90-
19 Feb 202414.8014.8014.8014.8014.80-
16 Feb 202414.8014.8014.8014.8014.80-
15 Feb 202414.7014.7014.7014.7014.70-
14 Feb 202414.7014.7014.7014.7014.70-
13 Feb 202414.7014.7014.7014.7014.70-
12 Feb 202414.8014.8014.8014.8014.80-
09 Feb 202414.8014.8014.8014.8014.80-
08 Feb 202414.7014.7014.7014.7014.70-
07 Feb 202414.9014.9014.9014.9014.90-
06 Feb 202414.8014.8014.8014.8014.80-
05 Feb 202414.8014.8814.8814.8814.8810
02 Feb 202414.8014.8414.8414.8014.80165
01 Feb 202414.8014.8014.8014.8014.80460
31 Jan 202414.8014.8014.8014.8014.80-
30 Jan 202414.9014.8014.8014.8014.80147
29 Jan 202414.9014.9014.9014.9014.90-
26 Jan 202414.8014.8014.8014.8014.80-
25 Jan 202414.7014.7014.7014.7014.70-
24 Jan 2024------
23 Jan 2024------
22 Jan 202414.9014.9014.9014.9014.90-
19 Jan 202415.0514.9214.9214.9214.9210
18 Jan 202414.8014.8014.8014.8014.80-
17 Jan 202414.8014.9814.8014.9214.9276
16 Jan 202414.8014.8214.8214.8214.8272
15 Jan 202414.6014.6014.6014.6014.60-
12 Jan 202414.2014.4014.3814.3814.38144
11 Jan 202413.7514.3013.7414.1614.16241
10 Jan 202413.0513.5013.5013.5013.501
09 Jan 202413.0513.0813.0813.0813.081
08 Jan 202413.0513.0513.0513.0513.05-
05 Jan 202412.7013.0413.0413.0413.045
04 Jan 202412.8012.8012.8012.8012.80-
03 Jan 202412.8012.8012.8012.8012.80-
02 Jan 202412.8012.8012.8012.8012.80-
29 Dec 202312.5012.5012.5012.5012.50-
28 Dec 202312.7012.7012.7012.7012.70-
27 Dec 202312.7012.7012.7012.7012.70-
22 Dec 202312.6012.6012.6012.6012.60-
21 Dec 202312.6012.6012.6012.6012.60-
20 Dec 202312.6012.6012.6012.6012.60-
19 Dec 202312.6012.6012.6012.6012.60-
18 Dec 202312.7012.7012.7012.7012.70-
15 Dec 202312.7012.7012.7012.7012.70-
14 Dec 202312.7012.7412.6012.6012.601,180
13 Dec 202312.6012.8012.5812.8012.80218
12 Dec 202312.8012.8012.8012.8012.80-
11 Dec 202312.8012.8012.8012.8012.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...