UK markets open in 1 hour 34 minutes

Warehouses De Pauw SA (0MU2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
30.65-0.16 (-0.51%)
At close: 06:23PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202426.4826.4825.4225.7424.96117,897
23 Apr 202426.1926.4026.1626.2825.4881,937
22 Apr 202425.7826.1825.7826.1025.30132,188
19 Apr 202425.7626.0425.4425.7624.98134,421
18 Apr 202424.5925.0224.7724.9424.18109,079
17 Apr 202424.8025.1224.7024.9624.2050,836
16 Apr 202425.1025.1224.7525.0024.24351,807
15 Apr 202425.2725.4425.1825.2124.45334,877
12 Apr 202425.3925.5825.1225.3124.54229,453
11 Apr 202425.0025.3624.9225.2024.4358,679
10 Apr 202425.7426.1225.1225.3024.53556,421
09 Apr 202425.7626.1225.8025.9125.121,994,769
08 Apr 202426.1926.2225.8426.0425.2577,039
05 Apr 202426.5026.3226.0026.1925.3961,191
04 Apr 202426.0126.4426.0426.2825.48340,889
03 Apr 202426.1926.3225.7426.1125.31201,914
02 Apr 202426.5026.6225.7626.0625.26118,463
28 Mar 202426.2126.5226.2026.4225.62109,122
27 Mar 202425.7026.3626.0226.1925.3972,480
26 Mar 202425.9026.1625.7026.0025.2167,321
25 Mar 202425.4925.9625.5625.7925.00454,277
22 Mar 202425.7025.9225.6425.8325.05150,832
21 Mar 202424.8425.6025.1625.5624.78168,575
20 Mar 202424.8225.0224.5824.9024.14171,899
19 Mar 202424.3424.7824.4624.5723.8234,396
18 Mar 202424.4124.7624.5824.5823.8425,859
15 Mar 202424.5925.0024.4624.5423.7990,621
14 Mar 202424.8025.1424.6424.7624.0140,123
13 Mar 202424.9025.0624.7024.9424.1881,511
12 Mar 202425.2125.6224.7624.7624.01110,861
11 Mar 202424.9025.4224.8625.3524.5895,982
08 Mar 202424.5125.2024.7025.1224.356,393
07 Mar 202424.6725.0424.4824.8524.1089,090
06 Mar 202424.5125.1024.5824.9424.18422,499
05 Mar 202425.0025.0224.6424.6523.9039,826
04 Mar 202424.8624.9624.7424.8524.1053,366
01 Mar 202424.8225.0524.7024.9224.16236,950
29 Feb 202424.5925.0424.6224.6823.93210,366
28 Feb 202424.9625.0424.3624.7223.96308,426
27 Feb 202425.0025.2824.9425.0424.2834,702
26 Feb 202425.5325.3425.0525.1924.4328,645
23 Feb 202425.4325.5025.3425.4824.7163,336
22 Feb 202425.3925.6025.2825.4424.67120,815
21 Feb 202425.8225.6625.3825.3924.61103,564
20 Feb 202425.0025.8625.4225.5324.75128,535
19 Feb 202425.5125.9025.4825.7524.9631,547
16 Feb 202425.8025.8025.6025.7324.9429,185
15 Feb 202425.2125.8325.3425.7024.9237,685
14 Feb 202425.2725.5225.2825.3624.59129,872
13 Feb 202425.9426.0225.3825.6124.8366,895
12 Feb 202425.4926.2025.7626.0225.2343,392
09 Feb 202425.9626.3425.7425.7824.9937,755
08 Feb 202426.0326.3626.0426.1225.3298,197
07 Feb 202426.2926.4026.0626.1025.3129,808
06 Feb 202426.5026.2425.9026.1425.3453,119
05 Feb 202426.2326.4025.9826.1025.3185,262
02 Feb 202426.2526.9026.2026.5125.709,731
01 Feb 202427.0727.4626.3226.6725.8636,197
31 Jan 202426.9927.4626.9627.2926.4668,002
30 Jan 202426.9927.5026.8827.0326.2174,073
29 Jan 202426.9126.9826.2626.6725.8576,093
26 Jan 202427.5027.5026.2626.6425.8238,247
25 Jan 202426.2526.4026.0826.3025.5027,999
24 Jan 202425.8626.3825.9626.3025.5044,628
23 Jan 202426.2726.2825.9626.0325.23104,478
22 Jan 202426.0126.3425.9626.2725.47439,227
19 Jan 202425.8226.3025.9425.9725.1872,001
18 Jan 202426.1926.5625.9826.1425.35157,928
17 Jan 202426.9926.9826.4626.8025.99131,092
16 Jan 202427.2027.5427.3027.4126.5882,327
15 Jan 202427.6927.8627.3227.5326.6945,666
12 Jan 202427.5027.9627.2827.5526.7137,993
11 Jan 202427.6927.6027.2027.3226.49102,528
10 Jan 202427.6127.6027.1827.4826.6484,633
09 Jan 202427.0927.6427.1227.1826.3543,498
08 Jan 202427.2227.4627.0427.4026.5636,481
05 Jan 202427.4227.5427.0627.2726.44126,960
04 Jan 202427.5627.8227.2227.6426.80246,218
03 Jan 202428.4328.3027.5027.6026.76168,825
02 Jan 202428.3228.6828.1428.2127.3582,383
29 Dec 202328.9029.0028.4228.5927.7235,425
28 Dec 202329.2928.8828.6428.7227.8439,381
27 Dec 202328.4128.7228.1828.7227.8415,427
22 Dec 202328.1628.3628.1028.3127.45143,661
21 Dec 202328.5328.5628.1428.4027.54352,545
20 Dec 202328.4928.9428.2628.7627.88162,702
19 Dec 202327.6928.4427.8428.4427.57140,314
18 Dec 202327.5028.1827.7828.0227.17168,769
15 Dec 202328.4128.2027.8628.0027.15426,789
14 Dec 202328.2628.9428.0628.1427.28227,320
13 Dec 202327.0927.6627.3827.5226.6813,389
12 Dec 202327.4027.7027.1627.4826.64123,544
11 Dec 202327.1127.4227.0427.4026.57189,104
08 Dec 202327.5027.3626.9827.2026.37301,528
07 Dec 202327.1527.3026.8227.1426.3133,563
06 Dec 202326.9927.1226.7027.0226.192,099,364
05 Dec 202326.5027.3626.1827.2526.42639,991
04 Dec 202326.3726.8026.2826.3225.52119,844
01 Dec 202325.7026.1425.5625.7024.92178,947
30 Nov 202325.3725.8624.7624.7624.011,278,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...