d'Amico International Shipping S.A. (0OEY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.00 | 0.00 | 0.00 | 6.63 | 6.63 | 72,267 |
| 29 Apr 2024 | 0.2114 Dividend | |||||
| 26 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.23 | 212 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.10 | 247 |
| 22 Apr 2024 | 6.18 | 6.18 | 6.14 | 6.14 | 5.94 | 780 |
| 19 Apr 2024 | 6.14 | 6.23 | 6.13 | 6.23 | 6.03 | 2,654 |
| 18 Apr 2024 | 6.29 | 6.38 | 6.20 | 6.24 | 6.04 | 6,521 |
| 17 Apr 2024 | 6.34 | 6.46 | 6.34 | 6.45 | 6.24 | 3,786 |
| 16 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.04 | 1,105 |
| 15 Apr 2024 | 6.39 | 6.42 | 6.39 | 6.39 | 6.18 | 5,330 |
| 12 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.32 | 134 |
| 11 Apr 2024 | 6.47 | 6.47 | 6.41 | 6.42 | 6.21 | 6,883 |
| 10 Apr 2024 | 6.29 | 6.29 | 6.21 | 6.25 | 6.04 | 16,027 |
| 09 Apr 2024 | 6.34 | 6.37 | 6.29 | 6.29 | 6.08 | 866 |
| 08 Apr 2024 | 6.53 | 6.53 | 6.42 | 6.42 | 6.21 | 1,121 |
| 05 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.27 | 603 |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | 439 |
| 03 Apr 2024 | 6.37 | 6.57 | 6.37 | 6.55 | 6.33 | 3,130 |
| 02 Apr 2024 | 6.25 | 6.27 | 6.25 | 6.26 | 6.05 | 444 |
| 28 Mar 2024 | 6.41 | 6.41 | 6.37 | 6.37 | 6.16 | 923 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 6.74 | 6.75 | 6.72 | 6.72 | 6.50 | 1,587 |
| 25 Mar 2024 | 6.57 | 6.64 | 6.45 | 6.61 | 6.40 | 1,980 |
| 22 Mar 2024 | 6.64 | 6.80 | 6.61 | 6.61 | 6.40 | 9,133 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.12 | 96 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.07 | 159 |
| 07 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.06 | 2,241 |
| 06 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.08 | 366 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | 16 |
| 01 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.03 | 824 |
| 29 Feb 2024 | 6.22 | 6.36 | 6.22 | 6.36 | 6.15 | 5,920 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.83 | 21 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.19 | 780 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.64 | 712 |
| 08 Feb 2024 | 5.81 | 5.85 | 5.80 | 5.85 | 5.66 | 2,489 |
| 07 Feb 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.63 | 1,012 |
| 06 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.83 | 740 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.95 | 908 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 6.34 | 6.34 | 6.29 | 6.30 | 6.09 | 1,988 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 6.25 | 6.25 | 6.21 | 6.21 | 6.01 | 5,124 |
| 18 Jan 2024 | 6.20 | 6.22 | 6.18 | 6.18 | 5.98 | 6,231 |
| 17 Jan 2024 | 6.00 | 6.11 | 6.00 | 6.11 | 5.90 | 5,456 |
| 16 Jan 2024 | 5.99 | 6.01 | 5.99 | 6.01 | 5.81 | 5,315 |
| 15 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.59 | 3,607 |
| 12 Jan 2024 | 5.69 | 5.82 | 5.69 | 5.76 | 5.57 | 15,234 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 5.92 | 5.96 | 5.92 | 5.92 | 5.73 | 276 |
| 09 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.70 | 1,500 |
| 08 Jan 2024 | 6.02 | 6.02 | 5.88 | 5.88 | 5.69 | 2,731 |
| 05 Jan 2024 | 5.87 | 5.91 | 5.87 | 5.91 | 5.72 | 3,426 |
| 04 Jan 2024 | 6.09 | 6.09 | 6.00 | 6.00 | 5.80 | 877 |
| 03 Jan 2024 | 5.84 | 5.88 | 5.75 | 5.88 | 5.69 | 5,614 |
| 02 Jan 2024 | 5.74 | 5.81 | 5.74 | 5.81 | 5.62 | 9,970 |
| 29 Dec 2023 | 5.65 | 5.68 | 5.65 | 5.65 | 5.46 | 5,985 |
| 28 Dec 2023 | 5.80 | 5.85 | 5.77 | 5.77 | 5.58 | 2,547 |
| 27 Dec 2023 | 6.14 | 6.14 | 5.91 | 5.91 | 5.72 | 10,073 |
| 22 Dec 2023 | 6.16 | 6.20 | 6.15 | 6.15 | 5.95 | 1,991 |
| 21 Dec 2023 | 6.05 | 6.05 | 5.97 | 6.02 | 5.82 | 1,171 |
| 20 Dec 2023 | 5.94 | 6.17 | 5.94 | 6.17 | 5.97 | 14,323 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 5.62 | 5.77 | 5.62 | 5.72 | 5.53 | 13,376 |
| 15 Dec 2023 | 5.25 | 5.39 | 5.25 | 5.37 | 5.19 | 5,414 |
| 14 Dec 2023 | 5.03 | 5.22 | 5.03 | 5.22 | 5.05 | 5,765 |
| 13 Dec 2023 | 5.05 | 5.05 | 4.99 | 5.01 | 4.84 | 7,674 |
| 12 Dec 2023 | 5.21 | 5.22 | 5.02 | 5.05 | 4.88 | 22,133 |
| 11 Dec 2023 | 5.22 | 5.25 | 5.16 | 5.16 | 4.99 | 9,975 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 5.38 | 5.38 | 5.24 | 5.27 | 5.10 | 26,262 |
| 06 Dec 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.32 | 1,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.