Mail

0MU2.L - Warehouses De Pauw NV/SA

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	26.19	26.26	25.74	26.17	26.17	60,593
25 May 2023	26.60	26.32	25.80	25.91	25.91	115,861
24 May 2023	26.81	26.46	26.02	26.22	26.22	86,488
23 May 2023	26.50	27.00	26.44	26.81	26.81	115,588
22 May 2023	26.40	26.56	26.20	26.48	26.48	90,335
19 May 2023	25.72	26.50	25.98	26.39	26.39	41,960
18 May 2023	26.33	26.64	26.00	26.12	26.12	56,849
17 May 2023	26.29	26.52	26.20	26.36	26.36	75,295
16 May 2023	26.89	26.86	26.48	26.61	26.61	53,040
15 May 2023	26.40	26.96	26.50	26.88	26.88	35,828
12 May 2023	26.81	26.80	26.36	26.58	26.58	62,063
11 May 2023	25.92	26.66	26.08	26.59	26.59	62,018
10 May 2023	26.09	26.20	25.84	26.14	26.14	71,433
09 May 2023	26.81	26.64	26.00	26.18	26.18	93,822
05 May 2023	26.81	27.04	26.56	26.95	26.95	19,697
04 May 2023	26.29	26.70	26.10	26.42	26.42	111,152
03 May 2023	26.29	26.78	26.36	26.63	26.63	57,965
02 May 2023	27.01	27.08	26.30	26.50	26.50	308,479
28 Apr 2023	26.37	27.22	26.40	27.04	27.04	118,478
27 Apr 2023	26.56	26.62	26.04	26.45	26.45	106,920
27 Apr 2023	0.7 Dividend
26 Apr 2023	27.01	27.64	27.02	27.59	26.89	75,965
25 Apr 2023	27.22	27.44	26.96	27.24	26.55	76,637
24 Apr 2023	27.54	27.70	27.48	27.52	26.82	73,801
21 Apr 2023	27.30	27.52	27.18	27.47	26.77	80,833
20 Apr 2023	27.42	27.64	27.14	27.40	26.71	249,221
19 Apr 2023	28.10	27.48	26.92	27.38	26.68	116,401
18 Apr 2023	28.57	28.62	28.35	28.45	27.73	153,222
17 Apr 2023	28.38	28.66	28.22	28.41	27.69	61,052
14 Apr 2023	28.04	28.46	28.10	28.38	27.66	102,840
13 Apr 2023	28.20	28.06	27.58	27.76	27.06	148,810
12 Apr 2023	27.69	28.24	27.72	28.04	27.33	87,061
11 Apr 2023	27.79	28.04	27.58	27.74	27.03	150,408
06 Apr 2023	26.89	27.66	27.08	27.42	26.73	66,502
05 Apr 2023	27.30	27.50	26.82	27.03	26.35	117,935
04 Apr 2023	27.77	27.84	27.44	27.49	26.79	114,094
03 Apr 2023	27.40	27.64	27.42	27.58	26.88	52,316
31 Mar 2023	27.34	27.44	27.00	27.31	26.62	98,865
30 Mar 2023	26.42	27.24	26.74	27.10	26.41	172,334
29 Mar 2023	25.80	26.52	25.80	26.15	25.49	105,949
28 Mar 2023	26.70	26.84	25.77	25.77	25.12	109,783
27 Mar 2023	26.68	26.80	26.50	26.67	26.00	75,116
24 Mar 2023	27.40	26.96	26.34	26.52	25.85	396,792
23 Mar 2023	26.60	27.12	26.48	26.93	26.25	59,158
22 Mar 2023	27.40	27.54	26.68	26.76	26.08	65,984
21 Mar 2023	27.85	28.02	27.50	27.62	26.92	93,145
20 Mar 2023	27.01	27.72	26.82	27.37	26.68	63,780
17 Mar 2023	27.30	27.84	27.00	27.44	26.75	197,503
16 Mar 2023	28.20	28.26	27.12	27.60	26.90	54,982
15 Mar 2023	28.57	28.34	27.32	27.82	27.11	86,596
14 Mar 2023	27.05	28.56	27.12	28.24	27.53	245,199
13 Mar 2023	26.78	27.30	26.36	26.82	26.14	123,336
10 Mar 2023	26.81	27.00	26.48	26.86	26.18	86,013
09 Mar 2023	27.89	28.06	26.94	27.20	26.51	77,284
08 Mar 2023	28.20	28.34	27.98	28.12	27.41	25,010
07 Mar 2023	29.10	29.38	28.46	28.58	27.85	94,313
06 Mar 2023	28.47	28.96	28.50	28.90	28.16	85,648
03 Mar 2023	28.36	28.64	28.36	28.50	27.78	164,114
02 Mar 2023	28.20	28.68	27.88	28.40	27.68	485,894
01 Mar 2023	28.82	28.90	27.94	28.04	27.33	92,789
28 Feb 2023	28.63	28.96	28.36	28.94	28.21	246,543
27 Feb 2023	28.94	28.86	28.64	28.68	27.96	74,681
24 Feb 2023	29.37	29.30	28.46	28.82	28.09	67,640
23 Feb 2023	29.08	29.56	28.98	29.17	28.43	95,082
22 Feb 2023	29.39	29.24	28.58	28.80	28.07	74,271
21 Feb 2023	29.80	29.78	29.10	29.32	28.58	69,958
20 Feb 2023	30.01	30.32	29.90	30.13	29.36	96,736
17 Feb 2023	29.49	30.02	29.22	29.61	28.86	56,622
16 Feb 2023	29.64	30.12	29.34	29.73	28.97	78,604
15 Feb 2023	30.01	29.72	29.46	29.57	28.82	62,747
14 Feb 2023	29.72	30.14	29.50	29.73	28.97	70,441
13 Feb 2023	29.45	29.72	29.31	29.61	28.86	74,190
10 Feb 2023	29.49	29.82	29.00	29.44	28.69	72,043
09 Feb 2023	29.98	29.74	29.26	29.44	28.69	59,155
08 Feb 2023	29.29	29.98	29.38	29.43	28.68	211,464
07 Feb 2023	29.70	29.64	29.02	29.31	28.57	56,916
06 Feb 2023	30.01	29.92	29.08	29.35	28.61	88,551
03 Feb 2023	30.50	30.36	29.72	30.10	29.33	89,273
02 Feb 2023	29.45	30.54	29.24	29.63	28.87	256,157
01 Feb 2023	29.06	29.60	28.56	28.92	28.19	201,263
31 Jan 2023	29.18	29.22	28.72	28.96	28.22	219,744
30 Jan 2023	29.00	29.60	28.94	29.25	28.50	167,661
27 Jan 2023	29.00	29.44	28.82	29.38	28.63	249,634
26 Jan 2023	28.90	29.00	28.66	28.84	28.11	116,008
25 Jan 2023	28.90	28.68	28.32	28.52	27.80	268,505
24 Jan 2023	29.00	28.90	28.64	28.72	27.99	42,665
23 Jan 2023	28.51	28.92	28.46	28.68	27.95	82,273
20 Jan 2023	28.59	28.98	28.42	28.58	27.85	76,855
19 Jan 2023	29.00	29.24	28.68	28.82	28.09	54,912
18 Jan 2023	29.62	29.78	28.98	29.49	28.74	143,178
17 Jan 2023	30.40	30.08	29.38	29.72	28.97	42,691
16 Jan 2023	29.29	30.10	29.51	29.87	29.11	38,696
13 Jan 2023	29.49	29.70	29.30	29.44	28.69	79,979
12 Jan 2023	29.25	29.68	28.90	29.41	28.67	75,475
11 Jan 2023	28.30	29.14	28.18	28.76	28.03	90,746
10 Jan 2023	28.22	28.26	27.94	28.02	27.30	111,601
09 Jan 2023	27.97	28.34	27.56	28.01	27.30	54,914
06 Jan 2023	27.81	27.92	27.22	27.59	26.89	132,448
05 Jan 2023	27.93	28.00	27.41	27.67	26.96	138,454
04 Jan 2023	27.34	28.06	27.40	27.71	27.01	50,429
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...