UK markets closed

Claranova SE (0N6K.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.9200+0.0040 (+0.10%)
At close: 05:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.49502.38502.38002.38002.380017
25 Apr 20242.62002.56542.49502.49502.49501,238
24 Apr 20242.71752.71052.64502.65242.65245,224
23 Apr 20242.60002.72002.65002.66002.66001,766
22 Apr 20242.52252.59502.52852.59502.59503,263
19 Apr 20242.53752.53012.49452.49452.4945795
18 Apr 20242.61502.59912.45502.54002.54001,161
17 Apr 20242.61002.62052.60002.61002.61001,123
16 Apr 20242.63002.65502.55002.58502.58501,245
15 Apr 20242.42002.69002.45502.69002.69007,100
12 Apr 20242.41002.37502.37502.37502.375031
11 Apr 20242.36752.38512.33032.38502.38501,390
10 Apr 20242.40002.38962.35512.35512.35511,735
09 Apr 20242.34752.37512.34002.36502.3650517
08 Apr 20242.32752.35012.32572.35002.35001,914
05 Apr 20242.35752.33002.27002.33002.33008,036
04 Apr 20242.40002.41002.39042.41002.410010,509
03 Apr 20242.30752.41512.30502.38502.385013,809
02 Apr 20242.64002.58472.29502.58472.584724,018
28 Mar 20242.63002.59002.53002.59002.59002,189
27 Mar 20242.55752.61502.52502.56482.56481,676
26 Mar 20242.45002.52502.44502.52502.5250215
25 Mar 20242.48502.46002.44992.45002.45003,716
22 Mar 20242.51752.58502.48502.48502.48507,939
21 Mar 20242.70252.66282.52002.66282.662819,541
20 Mar 20242.34752.38972.38502.38972.38971,449
19 Mar 20242.42002.34512.31002.34502.34501,552
18 Mar 20242.27002.39502.31002.37492.3749356
15 Mar 20242.25002.33502.30502.30542.30541,466
14 Mar 20242.23502.31972.23502.30002.30001,228
13 Mar 20242.30752.30252.27502.28802.28809,436
12 Mar 20242.30252.30502.26002.26502.265032
11 Mar 20242.38752.37502.29352.30272.302718,564
08 Mar 20242.40002.40502.37542.37542.3754483
07 Mar 20242.32752.40002.30002.39002.390012,368
06 Mar 20242.33752.35002.30002.31002.3100216
05 Mar 20242.37752.40502.34502.34502.34508,035
04 Mar 20242.43002.44502.38502.43972.439713,068
01 Mar 20242.38252.46002.40002.46002.46006,911
29 Feb 20242.54252.48002.35002.48002.480018,335
28 Feb 20242.66002.66502.53002.54412.54413,288
27 Feb 20242.60002.66002.59002.66002.66003,083
26 Feb 20242.63002.62502.56562.56562.56566,596
23 Feb 20242.75752.68512.65322.65322.65325,067
22 Feb 20242.62002.75482.63002.74892.74892,669
21 Feb 20242.57252.63002.53502.63002.63006,243
20 Feb 20242.55752.59002.49782.59002.590040,317
19 Feb 20242.76252.71522.58512.65612.656123,358
16 Feb 20242.77752.76502.67002.67002.67006,898
15 Feb 20242.80002.79552.76502.79552.79555,663
14 Feb 20242.90252.84502.72502.81732.817311,490
13 Feb 20242.92753.00502.83002.93862.93868,306
12 Feb 20242.50253.03002.55102.55102.551025,375
09 Feb 20242.63002.59002.18002.55002.550025,598
08 Feb 20242.55752.60002.42002.49502.495026,803
07 Feb 20242.36752.56372.39002.52002.520020,731
06 Feb 20242.37752.43502.25002.33882.338854,670
05 Feb 20242.34252.31002.25502.31002.310013,601
02 Feb 20242.20002.20062.12002.20062.20065,903
01 Feb 20242.22002.26002.17302.17302.17305,387
31 Jan 20242.31252.35502.26502.30822.30828,683
30 Jan 20242.29002.38502.26002.35052.350513,238
29 Jan 20242.21502.25002.25002.25002.25001
26 Jan 20242.28002.26502.21502.22612.226110,789
25 Jan 20242.34752.33502.23002.25022.25021,126
24 Jan 20242.29002.34502.28522.31632.31638,300
23 Jan 20242.27002.36502.26502.28962.289618,226
22 Jan 20242.10252.22002.14002.18952.18952,264
19 Jan 20242.15252.16002.08522.13392.133916,307
18 Jan 20242.13752.18502.11502.15162.151613,572
17 Jan 20242.04002.14012.00002.04072.040722,096
16 Jan 20242.07002.06502.03502.06002.06006,547
15 Jan 20242.04002.10002.05502.05962.0596891
12 Jan 20242.03002.07002.06002.06002.06003,216
11 Jan 20242.04452.05002.00412.00412.004112,469
10 Jan 20242.13252.12002.03512.12002.12003,579
09 Jan 20242.15252.16002.04002.08112.081117,110
08 Jan 20242.10252.15002.12022.14502.14506,058
05 Jan 20242.07002.17002.04502.08002.080014,797
04 Jan 20242.02002.12002.03002.07002.07005,088
03 Jan 20242.17752.17502.03002.03002.030026,738
02 Jan 20242.20002.19002.09002.11002.110012,313
29 Dec 20232.04902.22502.04502.13712.137126,411
28 Dec 20231.80102.01001.85001.98801.988017,171
27 Dec 20231.78601.80201.74401.80201.80206,645
22 Dec 20231.80901.84401.77401.78591.785915,387
21 Dec 20231.89901.91801.84611.84611.84611,095
20 Dec 20231.94801.91001.89201.91001.91007,174
19 Dec 20231.90901.93391.89001.93391.93397,569
18 Dec 20231.94001.94001.84801.91401.91408,582
15 Dec 20231.89901.95201.88001.91211.91211,054
14 Dec 20231.94001.92641.87201.89201.89205,094
13 Dec 20231.91501.90021.83201.90021.90024,040
12 Dec 20231.97751.98001.87401.88601.886014,460
11 Dec 20231.85201.97001.78001.96401.964011,506
08 Dec 20231.86201.90001.77601.81201.81209,005
07 Dec 20231.74701.86201.71001.85611.856135,734
06 Dec 20231.60001.71801.54601.68201.68202,678
05 Dec 20231.53001.60011.56201.60011.60013,713
04 Dec 20231.54001.55001.50201.54611.54613,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...