0O5V.L - Banco di Desio e della Brianza S.p.A.
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 942 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 276 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 926 |
| 15 May 2023 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3600 | 316 |
| 12 May 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 540 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 858 |
| 09 May 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 602 |
| 08 May 2023 | 0.1969 Dividend | |||||
| 05 May 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2631 | 890 |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.1971 | 518 |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.1782 | 1,066 |
| 27 Apr 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.2442 | 612 |
| 26 Apr 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2159 | 758 |
| 25 Apr 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2159 | 776 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2065 | 824 |
| 18 Apr 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3300 | 3.1405 | 728 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1405 | 548 |
| 13 Apr 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1311 | 276 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0273 | 956 |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2065 | 502 |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1311 | 280 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1688 | 210 |
| 13 Mar 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2159 | 612 |
| 10 Mar 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3008 | 2,438 |
| 09 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.3480 | 3,150 |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2820 | 1,956 |
| 27 Feb 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2820 | 1,071 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.