UK markets closed

SAES Getters S.p.A. (0NIJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
35.50-0.09 (-0.25%)
At close: 05:05PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202435.3535.5035.3535.5035.502,729
27 Mar 202435.7535.7535.5935.5935.59734
26 Mar 202435.9935.9935.9935.9935.99681
25 Mar 202436.4536.4536.3836.3836.381,358
22 Mar 202434.8434.8434.8434.8434.84726
21 Mar 202434.4534.4534.4534.4534.45158
20 Mar 202434.3134.3134.3134.3134.31710
19 Mar 202435.0535.0534.4934.4934.49619
18 Mar 202434.9534.9534.9534.9534.95378
15 Mar 2024------
14 Mar 2024------
13 Mar 202434.4534.4534.4534.4534.45158
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 202434.7534.7534.6534.7034.70518
06 Mar 202434.5534.5534.5534.5534.5572
05 Mar 202434.7034.7034.3034.5034.502,470
04 Mar 2024------
01 Mar 202434.3434.3434.3434.3434.341,361
29 Feb 202434.3534.4034.0034.0034.00135,763
28 Feb 2024------
27 Feb 202434.4034.4034.4034.4034.4042
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 202434.7534.7534.6534.6534.65668
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 202434.3534.3534.3534.3534.35270
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 202434.4034.4034.2534.2534.25151
17 Jan 202434.5034.5534.5034.5534.55277
16 Jan 202434.4034.5534.4034.5534.5538
15 Jan 2024------
12 Jan 202434.1534.1534.1534.1534.1535
11 Jan 202434.2534.2534.2534.2534.25256
10 Jan 202434.1534.1534.1534.1534.1524
09 Jan 202434.5534.5534.5534.5534.5526
08 Jan 2024------
05 Jan 2024------
04 Jan 202433.8033.8033.7033.7733.77329
03 Jan 202433.9033.9933.9033.9933.99611
02 Jan 202433.9533.9533.9533.9533.9525
29 Dec 2023------
28 Dec 202334.1034.1034.0034.0034.0042
27 Dec 202334.0534.0534.0534.0534.0541
22 Dec 2023------
21 Dec 202333.6033.6033.6033.6033.6023
20 Dec 2023------
19 Dec 2023------
18 Dec 202333.4033.4033.4033.4033.408
15 Dec 2023------
14 Dec 202334.2534.2534.2534.2534.25114
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 202334.3534.3533.9534.1534.15135
07 Dec 202333.8733.8733.8733.8733.8757,127
06 Dec 202333.6533.8033.6533.8033.8020,204
05 Dec 202333.0033.0033.0033.0033.00105
04 Dec 202332.8532.8532.8532.8532.858
01 Dec 202333.0033.0033.0033.0033.00169
30 Nov 202332.7532.7532.7532.7532.757
29 Nov 202333.0533.0532.8032.8032.8059
28 Nov 202332.5032.5032.5032.5032.50318
27 Nov 2023------
24 Nov 202332.8032.8032.8032.8032.8014
23 Nov 202332.7532.8032.7532.8032.80376
22 Nov 202332.9032.9032.9032.9032.9056
21 Nov 2023------
20 Nov 202333.1533.1533.1533.1533.1514
17 Nov 2023------
16 Nov 2023------
15 Nov 202333.2033.2033.2033.2033.20187
14 Nov 202333.6033.6033.3533.3533.35520
13 Nov 2023------
10 Nov 202333.4533.5533.4033.5533.55430
09 Nov 202333.6033.6033.5533.5533.55169
08 Nov 2023------
07 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...