UK markets close in 3 hours 26 minutes

Ceconomy AG (0MPM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.9150-0.0827 (-4.14%)
As of 08:01AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.12802.17602.12202.13332.1333218,179
07 May 20242.15302.21002.12802.12802.1280368,978
03 May 20242.14102.18802.14202.18202.18205,478
02 May 20242.15302.17002.11402.14602.14601,284
01 May 2024------
30 Apr 20242.20202.21402.16202.16602.16605,868
29 Apr 20242.15602.19602.15002.19602.19602,197
26 Apr 20242.11502.17002.15602.16062.160613,761
25 Apr 20242.12102.18202.09402.15302.153039,116
24 Apr 20242.17602.17202.12602.16062.160633,502
23 Apr 20242.12802.19202.13202.18402.184026,590
22 Apr 20242.10402.14602.10402.12002.120041,191
19 Apr 20242.22702.16002.09002.13562.135636,334
18 Apr 20242.20402.25802.20602.23002.230023,497
17 Apr 20242.14802.26202.17602.21072.2107119,345
16 Apr 20242.10402.14402.08602.11212.112148,049
15 Apr 20242.12002.15602.10602.14062.140635,211
12 Apr 20242.19402.21002.12202.12222.122272,061
11 Apr 20242.07402.21002.04402.14822.1482246,418
10 Apr 20242.00402.16602.00602.11402.114092,029
09 Apr 20241.95101.99101.93201.97831.9783100,626
08 Apr 20241.89901.95901.89901.91601.91608,589
05 Apr 20241.92401.94401.89021.91261.912618,854
04 Apr 20241.90651.94701.91101.93921.939233,246
03 Apr 20241.86401.90601.83801.87501.875024,111
02 Apr 20241.86801.89501.85901.87961.879619,156
28 Mar 20241.86301.87501.85301.86141.861442,649
27 Mar 20241.83901.88301.84101.85351.853542,951
26 Mar 20241.77601.84001.79171.81961.8196104,508
25 Mar 20241.71551.78501.67301.71541.715426,048
22 Mar 20241.72751.73001.70001.73001.730019,558
21 Mar 20241.74651.77401.73401.74241.742425,871
20 Mar 20241.77101.79701.75001.76491.764962,870
19 Mar 20241.81051.82701.76301.76331.763383,235
18 Mar 20241.86901.87101.81901.84631.846332,400
15 Mar 20241.88551.92401.85801.85801.8580128,656
14 Mar 20241.91951.94001.89501.90851.908538,320
13 Mar 20241.93851.96901.93201.94851.948526,754
12 Mar 20241.92851.96101.92801.94401.94407,165
11 Mar 20241.95551.98101.90701.95271.952746,128
08 Mar 20241.99652.01001.95851.96601.96604,469
07 Mar 20242.02002.02601.96002.00222.00227,814
06 Mar 20241.99902.05602.01802.03822.038217,946
05 Mar 20242.06802.04201.99102.00032.000323,165
04 Mar 20242.02602.06202.02202.04002.040015,948
01 Mar 20242.00802.02892.00202.02202.022010,765
29 Feb 20242.01702.03001.99901.99901.999015,952
28 Feb 20242.06102.05001.99402.00392.003921,179
27 Feb 20242.02402.06401.99302.03602.036023,420
26 Feb 20242.01802.03401.95702.00002.000015,492
23 Feb 20242.04202.02602.00202.02542.025416,000
22 Feb 20242.03302.05402.02602.03982.03984,689
21 Feb 20242.04902.03202.02402.02402.02409,227
20 Feb 20242.05102.06002.02002.03982.039822,433
19 Feb 20242.03602.11802.05002.08152.081554,396
16 Feb 20242.04002.06402.01602.02872.028732,177
15 Feb 20242.07102.08002.04202.04662.046637,088
14 Feb 20242.06002.07602.03802.05282.052842,138
13 Feb 20242.05802.11402.05202.08482.084848,374
12 Feb 20241.99752.09001.99302.05812.058183,266
09 Feb 20242.19102.13601.99202.02582.025875,427
08 Feb 20242.11202.14202.09402.10922.109233,888
07 Feb 20242.19202.19802.11402.11402.11401,779
06 Feb 20242.18702.18602.13002.18402.184019,198
05 Feb 20242.20902.21802.18452.19562.195612,115
02 Feb 20242.23502.27802.20402.25812.25811,763
01 Feb 20242.26202.27402.21602.22002.22004,129
31 Jan 20242.27702.29202.24802.27402.27408,822
30 Jan 20242.33202.33002.28402.30992.309916,950
29 Jan 20242.47302.45202.33002.34332.343314,469
26 Jan 20242.46802.48402.41402.44802.448034,937
25 Jan 20242.44002.50802.42402.48182.481850,034
24 Jan 20242.39602.43992.37802.40962.409613,861
23 Jan 20242.37702.40402.33802.39512.395112,268
22 Jan 20242.33802.37212.31592.35462.354615,456
19 Jan 20242.31102.34402.30802.32282.322821,694
18 Jan 20242.26902.30602.24402.26382.263863,321
17 Jan 20242.27302.27202.22572.22572.225725,123
16 Jan 20242.33602.34002.29002.33002.330045,329
15 Jan 20242.41402.40202.32402.35802.358027,461
12 Jan 20242.41402.47402.39802.43812.438120,107
11 Jan 20242.38402.42402.38002.40602.406049,111
10 Jan 20242.50402.51002.37202.40092.400917,431
09 Jan 20242.51902.55002.48802.51602.5160143,690
08 Jan 20242.45902.50002.38602.43672.4367265,496
05 Jan 20242.36302.48332.37602.41172.411737,536
04 Jan 20242.26402.36602.25402.32472.324753,007
03 Jan 20242.38602.34802.26402.28402.284046,044
02 Jan 20242.48902.49402.38202.38602.38603,104
29 Dec 20232.45802.48002.45002.47002.470026,377
28 Dec 20232.44602.46802.39402.40912.409161,280
27 Dec 20232.37302.45602.34602.44332.443322,589
22 Dec 20232.33402.42802.32002.37202.372013,892
21 Dec 20232.32102.35002.26802.31282.312834,793
20 Dec 20232.26202.43002.27402.38852.388584,018
19 Dec 20232.05202.29202.05002.23162.2316286,734
18 Dec 20232.27702.15602.02802.05202.0520168,046
15 Dec 20232.26202.37602.27002.27232.2723250,323
14 Dec 20232.12902.28402.04602.20002.200015,399
13 Dec 20232.23702.24402.05802.08282.082814,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...