d'Amico International Shipping S.A. (0OEY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:28PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.85 | 6.85 | 6.72 | 6.72 | 6.72 | 1,098 |
| 25 Jul 2024 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 695 |
| 24 Jul 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 216 |
| 23 Jul 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 61 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 7.09 | 7.14 | 7.05 | 7.05 | 7.05 | 1,604 |
| 17 Jul 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 502 |
| 16 Jul 2024 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 619 |
| 15 Jul 2024 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | 3,347 |
| 12 Jul 2024 | 7.22 | 7.22 | 7.13 | 7.14 | 7.14 | 2,153 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 230 |
| 09 Jul 2024 | 7.21 | 7.24 | 7.17 | 7.17 | 7.17 | 7,259 |
| 08 Jul 2024 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | 1,346 |
| 05 Jul 2024 | 7.63 | 7.63 | 7.39 | 7.39 | 7.39 | 1,807 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 7.61 | 7.67 | 7.61 | 7.65 | 7.65 | 1,422 |
| 02 Jul 2024 | 7.55 | 7.55 | 7.44 | 7.52 | 7.52 | 3,804 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | 955 |
| 27 Jun 2024 | 7.33 | 7.41 | 7.23 | 7.23 | 7.23 | 1,596 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 694 |
| 24 Jun 2024 | 6.52 | 6.62 | 6.51 | 6.52 | 6.52 | 25,572 |
| 21 Jun 2024 | 6.43 | 6.43 | 6.36 | 6.41 | 6.41 | 106,158 |
| 20 Jun 2024 | 6.41 | 6.48 | 6.40 | 6.46 | 6.46 | 4,496 |
| 19 Jun 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 780 |
| 18 Jun 2024 | 6.39 | 6.43 | 6.32 | 6.43 | 6.43 | 6,616 |
| 17 Jun 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 3,198 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 6.37 | 6.38 | 6.22 | 6.22 | 6.22 | 20,900 |
| 12 Jun 2024 | 6.55 | 6.55 | 6.53 | 6.54 | 6.54 | 31,587 |
| 11 Jun 2024 | 6.61 | 6.61 | 6.43 | 6.43 | 6.43 | 3,931 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | 1,144 |
| 06 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 330 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 775 |
| 03 Jun 2024 | 6.91 | 6.91 | 6.80 | 6.80 | 6.80 | 425 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 6.92 | 6.94 | 6.92 | 6.92 | 6.92 | 19,565 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | 2,058 |
| 24 May 2024 | 6.89 | 6.98 | 6.88 | 6.98 | 6.98 | 8,609 |
| 23 May 2024 | 6.99 | 6.99 | 6.84 | 6.84 | 6.84 | 1,529 |
| 22 May 2024 | 7.02 | 7.02 | 6.93 | 6.94 | 6.94 | 5,471 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 289 |
| 17 May 2024 | 6.97 | 6.97 | 6.93 | 6.94 | 6.94 | 9,940 |
| 16 May 2024 | 6.81 | 6.88 | 6.78 | 6.78 | 6.78 | 3,080 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 682 |
| 13 May 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 516 |
| 10 May 2024 | 7.61 | 7.61 | 7.59 | 7.59 | 7.59 | 729 |
| 09 May 2024 | 6.92 | 7.50 | 6.92 | 7.48 | 7.48 | 734 |
| 08 May 2024 | 6.83 | 6.91 | 6.83 | 6.89 | 6.89 | 40,323 |
| 07 May 2024 | 6.79 | 6.88 | 6.79 | 6.88 | 6.88 | 1,340 |
| 03 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2,290 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 772 |
| 29 Apr 2024 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | 2,544 |
| 29 Apr 2024 | 0.198018 Dividend | |||||
| 26 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.24 | 212 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.12 | 247 |
| 22 Apr 2024 | 6.18 | 6.18 | 6.14 | 6.14 | 5.95 | 780 |
| 19 Apr 2024 | 6.14 | 6.23 | 6.13 | 6.23 | 6.04 | 2,654 |
| 18 Apr 2024 | 6.29 | 6.38 | 6.20 | 6.24 | 6.05 | 6,521 |
| 17 Apr 2024 | 6.34 | 6.46 | 6.34 | 6.45 | 6.25 | 3,786 |
| 16 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.06 | 1,105 |
| 15 Apr 2024 | 6.39 | 6.42 | 6.39 | 6.39 | 6.19 | 5,330 |
| 12 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.33 | 134 |
| 11 Apr 2024 | 6.47 | 6.47 | 6.41 | 6.42 | 6.22 | 6,883 |
| 10 Apr 2024 | 6.29 | 6.29 | 6.21 | 6.25 | 6.06 | 16,027 |
| 09 Apr 2024 | 6.34 | 6.37 | 6.29 | 6.29 | 6.10 | 866 |
| 08 Apr 2024 | 6.53 | 6.53 | 6.42 | 6.42 | 6.22 | 1,121 |
| 05 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.28 | 603 |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.30 | 439 |
| 03 Apr 2024 | 6.37 | 6.57 | 6.37 | 6.55 | 6.35 | 3,130 |
| 02 Apr 2024 | 6.25 | 6.27 | 6.25 | 6.26 | 6.07 | 444 |
| 28 Mar 2024 | 6.41 | 6.41 | 6.37 | 6.37 | 6.17 | 923 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 6.74 | 6.75 | 6.72 | 6.72 | 6.51 | 1,587 |
| 25 Mar 2024 | 6.57 | 6.64 | 6.45 | 6.61 | 6.41 | 1,980 |
| 22 Mar 2024 | 6.64 | 6.80 | 6.61 | 6.61 | 6.41 | 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 | 6.13 | 96 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.08 | 159 |
| 07 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.08 | 2,241 |
| 06 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.10 | 366 |
| *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.