UK markets closed

Aeroports de Paris SA (0NP8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
123.85-0.83 (-0.66%)
At close: 08:01AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024121.65124.20121.60123.50123.50125,777
02 May 2024117.05122.30118.80121.20121.2039,649
01 May 2024------
30 Apr 2024118.70120.70118.70119.93119.9310,327
29 Apr 2024118.30119.70118.10118.58118.5825,372
26 Apr 2024119.75120.00116.80118.44118.4438,191
25 Apr 2024118.60119.30116.59117.27117.2744,105
24 Apr 2024118.20119.50117.40118.71118.71124,182
23 Apr 2024118.40118.41117.00117.92117.9281,754
22 Apr 2024118.60118.95117.40118.26118.26120,336
19 Apr 2024117.55119.70116.80118.14118.1415,352
18 Apr 2024119.05119.90118.88119.15119.1531,384
17 Apr 2024117.05118.40116.00117.51117.5120,534
16 Apr 2024116.00117.70115.40116.51116.5129,043
15 Apr 2024119.65120.00116.80119.19119.19112,745
12 Apr 2024120.60122.60119.39120.91120.9126,571
11 Apr 2024126.50123.90119.30123.22123.2277,979
10 Apr 2024127.85127.70123.90126.72126.7232,285
09 Apr 2024124.30127.10123.50126.00126.00106,474
08 Apr 2024124.00125.80124.30125.13125.138,747
05 Apr 2024124.80126.50123.40124.24124.24366,283
04 Apr 2024126.40127.10125.70126.52126.52176,652
03 Apr 2024128.00128.40125.40126.51126.5125,663
02 Apr 2024125.05128.00124.80127.54127.5471,554
28 Mar 2024127.75128.31127.07127.12127.1229,072
27 Mar 2024126.50128.03126.10127.82127.82209,347
26 Mar 2024126.20127.40125.70126.50126.5049,815
25 Mar 2024126.20127.40124.90125.15125.1532,074
22 Mar 2024124.00127.30124.10125.81125.8118,509
21 Mar 2024125.05125.30124.00124.33124.3310,806
20 Mar 2024125.85125.00123.59123.89123.8923,133
19 Mar 2024124.50126.50123.80126.40126.40534,366
18 Mar 2024127.35126.30124.60125.11125.1140,454
15 Mar 2024126.10128.00126.10126.78126.7813,863
14 Mar 2024128.00129.20125.30126.63126.6339,783
13 Mar 2024127.05127.70125.10126.07126.0734,169
12 Mar 2024125.45127.30125.00125.56125.5610,550
11 Mar 2024125.05126.20124.30125.41125.4177,649
08 Mar 2024124.00125.60122.60123.70123.7017,634
07 Mar 2024124.10125.20124.09124.51124.5129,071
06 Mar 2024124.10125.80122.90124.38124.3817,847
05 Mar 2024125.05126.30123.60124.90124.9016,941
04 Mar 2024126.50126.30125.40125.55125.5512,297
01 Mar 2024125.25127.10124.60125.92125.9233,882
29 Feb 2024127.05127.80125.50125.93125.93129,672
28 Feb 2024128.30128.60127.28127.95127.9529,651
27 Feb 2024127.65129.20126.50127.94127.9428,239
26 Feb 2024130.60130.95127.40128.04128.0430,660
23 Feb 2024132.10132.00130.00131.47131.4739,340
22 Feb 2024128.70132.60129.00131.98131.9848,295
21 Feb 2024127.45129.81126.40129.49129.4928,542
20 Feb 2024124.80127.50124.90126.09126.0934,229
19 Feb 2024121.45125.00120.50124.58124.5843,338
16 Feb 2024121.05121.90118.80121.12121.1254,737
15 Feb 2024123.05124.00118.10121.41121.4125,819
14 Feb 2024116.90119.80116.90118.61118.6184,792
13 Feb 2024120.00120.13115.90116.80116.8036,747
12 Feb 2024119.35120.90119.60120.36120.3634,693
09 Feb 2024122.90122.10119.59120.97120.9726,318
08 Feb 2024125.55127.30123.28124.29124.2953,515
07 Feb 2024126.90126.60125.50126.39126.3912,390
06 Feb 2024124.40126.70123.30126.19126.19104,864
05 Feb 2024125.75126.90124.08126.07126.0724,388
02 Feb 2024124.20126.00124.20125.16125.1616,526
01 Feb 2024125.55124.70122.20124.32124.323,313
31 Jan 2024124.10125.52121.30124.73124.7321,268
30 Jan 2024123.55124.40123.30123.93123.9363,369
29 Jan 2024124.70126.20123.00123.98123.9827,326
26 Jan 2024123.05125.43122.40124.28124.2878,936
25 Jan 2024119.55124.00119.50123.06123.0651,015
24 Jan 2024118.30121.08117.90120.52120.5277,770
23 Jan 2024118.20118.40115.50116.92116.92105,850
22 Jan 2024115.75118.50114.00117.97117.9725,062
19 Jan 2024116.30116.30114.60115.40115.4013,676
18 Jan 2024114.60115.82113.60115.66115.6616,442
17 Jan 2024116.10116.70113.40114.32114.3249,338
16 Jan 2024117.45117.80116.30116.67116.679,974
15 Jan 2024118.00118.70117.40117.70117.7051,859
12 Jan 2024116.90118.10116.80117.81117.8123,160
11 Jan 2024116.90117.70116.00116.58116.58175,446
10 Jan 2024118.40118.13116.89116.93116.9314,275
09 Jan 2024117.05118.50116.00117.50117.5021,392
08 Jan 2024115.75116.80114.60115.96115.9616,889
05 Jan 2024116.20116.60114.00115.82115.8224,334
04 Jan 2024115.35116.60114.50115.88115.8824,206
03 Jan 2024117.05117.20114.40115.43115.4330,941
02 Jan 2024117.65118.15117.00117.22117.2229,993
29 Dec 2023117.75118.70117.19117.80117.8012,815
28 Dec 2023118.20118.70116.90117.90117.9014,834
27 Dec 2023117.25118.20117.00118.07118.079,411
22 Dec 2023117.25118.40116.99117.00117.007,860
21 Dec 2023116.80117.40116.00117.40117.4012,028
20 Dec 2023117.45118.00116.30117.42117.4257,628
19 Dec 2023116.90117.80115.80117.40117.4029,207
18 Dec 2023118.00117.90115.80116.70116.7036,439
15 Dec 2023120.10120.30117.08117.10117.1045,699
14 Dec 2023118.70121.00116.70120.12120.1224,095
13 Dec 2023117.65118.70116.60118.40118.402,960
12 Dec 2023116.50117.50116.20117.27117.2729,928
11 Dec 2023115.45117.80116.30116.68116.6871,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...