UK markets closed

Clariane SE (0OPS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
14.63+0.09 (+0.64%)
At close: 06:19PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.671.681.621.631.634,341
23 Apr 20241.651.701.631.671.6717,146
22 Apr 20241.601.661.591.641.6459,352
19 Apr 20241.641.641.591.641.645,254
18 Apr 20241.621.661.591.641.6437,674
17 Apr 20241.601.631.571.581.5836,619
16 Apr 20241.601.631.581.591.5934,057
15 Apr 20241.651.651.611.611.6145,438
12 Apr 20241.681.761.661.661.66138,810
11 Apr 20241.741.751.681.711.7158,236
10 Apr 20241.831.861.741.741.7448,277
09 Apr 20241.821.851.781.801.8083,264
08 Apr 20241.831.811.721.791.79137,214
05 Apr 20241.701.761.711.731.7344,045
04 Apr 20241.861.861.761.851.8556,544
03 Apr 20241.771.871.701.791.79147,123
02 Apr 20241.551.701.521.691.69230,257
28 Mar 20241.471.531.461.461.4656,704
27 Mar 20241.461.471.391.471.4737,874
26 Mar 20241.381.471.341.451.4540,992
25 Mar 20241.461.441.381.381.3865,943
22 Mar 20241.471.511.461.491.49124,930
21 Mar 20241.551.521.431.461.4684,867
20 Mar 20241.431.571.391.541.54123,063
19 Mar 20241.431.431.381.431.4387,126
18 Mar 20241.541.511.421.421.42117,316
15 Mar 20241.611.611.501.501.5014,590
14 Mar 20241.611.661.571.591.5964,270
13 Mar 20241.641.651.601.641.6468,582
12 Mar 20241.561.641.551.621.6240,815
11 Mar 20241.601.621.551.581.5878,000
08 Mar 20241.571.591.541.551.5571,186
07 Mar 20241.571.571.551.561.5669,944
06 Mar 20241.651.661.571.591.59110,089
05 Mar 20241.801.781.621.671.6773,755
04 Mar 20241.921.901.751.791.79117,417
01 Mar 20241.951.991.801.901.90231,305
29 Feb 20241.932.151.921.991.99681,043
28 Feb 20241.851.881.741.781.7824,928
27 Feb 20241.661.811.651.801.8063,143
26 Feb 20241.881.871.661.681.6854,109
23 Feb 20241.751.861.721.751.7530,857
22 Feb 20241.751.751.651.721.72217,124
21 Feb 20241.451.741.501.561.56157,530
20 Feb 20241.681.641.471.491.4994,204
19 Feb 20241.791.771.641.731.73110,110
16 Feb 20241.881.921.781.781.78101,745
15 Feb 20241.921.901.861.871.87382,951
14 Feb 20241.831.881.751.811.8170,779
13 Feb 20241.871.871.761.821.8274,786
12 Feb 20242.042.131.852.002.00111,938
09 Feb 20242.092.122.052.082.0858,142
08 Feb 20242.142.172.092.112.1129,805
07 Feb 20242.212.242.122.122.1224,165
06 Feb 20242.252.272.162.222.2264,346
05 Feb 20242.262.282.252.272.2770,391
02 Feb 20242.222.322.242.282.2825,170
01 Feb 20242.332.272.182.222.2298,656
31 Jan 20242.372.422.352.402.4068,281
30 Jan 20242.402.412.352.382.3837,098
29 Jan 20242.392.392.312.392.3943,766
26 Jan 20242.322.382.242.342.3446,039
25 Jan 20242.242.282.232.232.2356,885
24 Jan 20242.232.252.182.202.2049,778
23 Jan 20242.132.222.132.192.1957,237
22 Jan 20242.102.172.092.142.1441,908
19 Jan 20242.182.172.082.102.1077,132
18 Jan 20242.142.182.122.152.1580,077
17 Jan 20242.102.172.092.142.1468,194
16 Jan 20242.182.202.122.162.1627,501
15 Jan 20242.252.242.172.182.1844,670
12 Jan 20242.232.302.222.222.2264,686
11 Jan 20242.342.342.222.232.2367,938
10 Jan 20242.322.352.292.302.3073,458
09 Jan 20242.452.482.322.322.32104,056
08 Jan 20242.482.512.392.402.40105,529
05 Jan 20242.542.552.402.452.45132,413
04 Jan 20242.622.602.512.542.5489,447
03 Jan 20242.672.642.512.542.5479,106
02 Jan 20242.492.632.422.522.5285,196
29 Dec 20232.482.482.402.412.41193,570
28 Dec 20232.442.492.422.442.4448,143
27 Dec 20232.492.532.462.522.5212,129
22 Dec 20232.352.442.352.352.3565,880
21 Dec 20232.362.402.332.372.3733,370
20 Dec 20232.382.402.352.402.40101,290
19 Dec 20232.322.402.312.352.3576,121
18 Dec 20232.462.532.282.402.40148,372
15 Dec 20232.362.452.312.402.4082,222
14 Dec 20232.152.392.212.272.27157,351
13 Dec 20232.152.192.072.132.1327,428
12 Dec 20232.252.242.132.132.1383,186
11 Dec 20232.282.302.212.262.2672,541
08 Dec 20232.252.312.232.292.29100,587
07 Dec 20232.242.232.132.152.15109,779
06 Dec 20232.102.232.072.182.18187,772
05 Dec 20232.052.112.042.092.09161,872
04 Dec 20232.212.192.082.092.09120,766
01 Dec 20232.212.222.142.172.17103,959
30 Nov 20232.302.302.132.162.16188,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...