UK markets closed

Compagnie Générale des Établissements Michelin Société en commandite par actions (0OFM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
28.11+0.16 (+0.59%)
At close: 06:45PM BST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202437.8738.4537.5837.8337.83516,021
10 Jun 202437.6438.0637.3537.7837.78305,548
07 Jun 202437.0037.8737.2637.6337.6333,779
06 Jun 202436.5137.7135.9337.7137.71303,230
05 Jun 202437.0837.5936.8137.4037.40285,409
04 Jun 202437.1037.1236.5337.1037.102,437,728
03 Jun 202437.1537.3836.9937.2937.298,688,675
31 May 202436.3137.3936.8937.1737.178,635,831
30 May 202436.7237.1435.3436.6136.615,543,012
29 May 202436.6437.4336.6736.8136.81886,636
28 May 202436.3137.0335.8535.9435.94251,559
24 May 202436.4436.6835.7836.3136.313,107,502
23 May 202436.3736.7836.3136.4736.47172,459
22 May 202435.1536.5835.8036.1636.163,061,986
22 May 20241.35 Dividend
21 May 202437.3137.7837.2237.6136.26250,053
20 May 202436.7637.5336.9937.3736.033,172,780
17 May 202435.6237.3036.7536.9135.596,106,802
16 May 202437.3837.5636.7236.8535.536,138,986
15 May 202437.5137.5237.2537.3536.011,944,143
14 May 202437.6037.6737.1237.5136.17328,043
13 May 202437.1237.6236.8937.2135.8724,517
10 May 202437.4037.6937.0437.3135.975,058,856
09 May 202437.4037.4837.0037.3035.9617,487
08 May 202436.3837.3336.9237.2335.89130,088
07 May 202436.9737.3436.8836.9435.611,015,784
03 May 202436.8036.9636.3036.4935.1812,802
02 May 202436.1236.7635.9136.7135.3993,588
01 May 202436.1836.1836.1836.1834.8835,910
30 Apr 202435.5136.7135.4036.1234.821,165,802
29 Apr 202435.6336.4735.7136.4035.09473,248
26 Apr 202436.0035.9735.6135.7734.49597,479
25 Apr 202435.2036.2134.4035.8634.57829,801
24 Apr 202436.0736.2735.6936.0034.71646,099
23 Apr 202435.6636.1335.5036.0134.721,735,751
22 Apr 202434.0135.6635.1035.4234.151,051,703
19 Apr 202434.5135.4434.6635.1533.89646,663
18 Apr 202434.4035.0133.6035.0133.751,586,909
17 Apr 202434.4034.8334.3834.6733.43795,946
16 Apr 202434.5335.1734.2834.5933.35352,626
15 Apr 202434.6035.3234.9534.9633.701,047,934
12 Apr 202435.3835.5434.8234.8733.61192,630
11 Apr 202434.7135.3134.0435.1433.88664,968
10 Apr 202435.3135.7635.0435.2033.94811,917
09 Apr 202435.1335.5435.1635.4234.15589,611
08 Apr 202434.6835.6634.5535.3834.11807,911
05 Apr 202435.0935.6434.8035.0733.81701,715
04 Apr 202435.0035.5834.0135.3834.111,493,837
03 Apr 202435.0635.5535.0635.3734.10555,660
02 Apr 202435.0735.5034.8535.0133.75657,432
28 Mar 202435.7135.9234.3435.5334.25805,111
27 Mar 202435.6535.9935.4135.7234.44607,535
26 Mar 202435.4935.7035.4335.6134.34595,647
25 Mar 202435.1035.6835.1435.4834.202,564,662
22 Mar 202435.3135.7135.2935.4334.16487,672
21 Mar 202436.0136.3034.1235.9134.62853,180
20 Mar 202435.2236.2835.2735.9834.69688,754
19 Mar 202434.8635.4234.7735.3634.09386,427
18 Mar 202435.0035.0834.6334.9833.72350,632
15 Mar 202434.4435.2034.1434.9733.711,395,263
14 Mar 202433.7434.8132.9834.4533.222,531,444
13 Mar 202434.5134.7134.1434.5933.35342,390
12 Mar 202434.0034.4833.7334.3533.1232,205
11 Mar 202434.0034.1933.4933.9432.72274,762
08 Mar 202433.9234.1133.8033.9932.7728,111
07 Mar 202433.9734.4032.8533.9632.741,359,526
06 Mar 202434.3834.5134.1834.2232.99552,233
05 Mar 202433.6034.3933.6734.3933.163,251,738
04 Mar 202433.8734.1133.7533.9232.70379,793
01 Mar 202433.4834.5533.8833.9932.77502,465
29 Feb 202434.4234.7934.1834.1932.961,479,816
28 Feb 202434.3334.6034.1734.3133.081,034,680
27 Feb 202434.0634.5433.8834.3533.121,065,919
26 Feb 202433.6034.3833.9434.1032.87636,016
23 Feb 202433.7234.1733.5634.1632.94609,976
22 Feb 202433.8034.0233.4833.6532.44778,836
21 Feb 202433.7133.7033.1333.5632.35445,810
20 Feb 202432.9033.4432.9233.3332.14574,206
19 Feb 202433.1233.4832.8633.0031.811,057,558
16 Feb 202433.2433.5132.9833.3032.11383,890
15 Feb 202433.6233.8432.8933.3332.14617,238
14 Feb 202432.4533.8232.5133.3532.163,873,644
13 Feb 202431.7533.3631.4631.7930.651,172,127
12 Feb 202430.4631.1930.7330.8229.71420,481
09 Feb 202432.0031.5230.8430.9829.87722,311
08 Feb 202430.3131.5030.6431.2430.12916,170
07 Feb 202430.7731.0230.5930.7029.60318,607
06 Feb 202430.5731.0430.5730.8329.72506,838
05 Feb 202430.6130.9030.4230.5729.47471,203
02 Feb 202430.8730.9830.6830.7829.6846,956
01 Feb 202430.4131.0130.4130.7329.6293,621
31 Jan 202431.5731.0130.5630.7729.67423,923
30 Jan 202431.2831.4430.0930.7129.612,353,340
29 Jan 202430.6831.2630.9831.0029.88415,945
26 Jan 202431.1031.5031.0531.3130.181,468,405
25 Jan 202430.7831.1430.6230.8429.74161,011
24 Jan 202431.2231.3530.8230.8829.77322,436
23 Jan 202430.5031.1630.6630.8329.72527,653
22 Jan 202431.0030.9730.3830.8229.721,470,594
19 Jan 202430.4030.9030.3330.4629.37758,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...