UK markets open in 5 hours 19 minutes

Brunello Cucinelli S.p.A. (0Q7S.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
52.000.00 (0.00%)
At close: 04:27PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202487.2587.9086.6087.3087.304,348
22 Jul 202485.6587.2585.9586.6086.607,768
19 Jul 202486.3887.4585.7085.7085.709,729
18 Jul 202488.3288.7586.8087.9687.969,685
17 Jul 202489.7289.8587.7587.9787.9720,123
16 Jul 202490.0090.1087.5588.9588.9518,950
15 Jul 202494.1093.7590.4590.4590.4526,036
12 Jul 202492.6594.8091.5094.2094.2022,413
11 Jul 202491.4393.7091.7093.7093.709,512
10 Jul 202492.2091.6090.2591.3091.304,796
09 Jul 202491.3093.0590.7091.0091.005,267
08 Jul 202493.8293.2091.1591.3091.3025,391
05 Jul 202492.7294.4592.9593.1093.102,577
04 Jul 202492.8293.0092.1092.6092.601,809
03 Jul 202492.2093.4092.0592.2592.254,385
02 Jul 202494.2892.9090.7091.8591.856,515
01 Jul 202494.3595.2593.5093.7093.704,732
28 Jun 202497.2596.9092.5593.6093.6010,101
27 Jun 202493.6397.5094.4597.3597.3513,342
26 Jun 202493.5094.2593.0593.7093.702,529
25 Jun 202493.3093.6091.2593.3593.354,348
24 Jun 202491.8093.6591.8593.5093.505,889
21 Jun 202492.4392.2591.2592.1592.151,458
20 Jun 202489.9592.5090.2091.9591.953,903
19 Jun 202490.7890.6089.5090.1090.105,473
18 Jun 202491.0091.4090.0590.8590.855,253
17 Jun 202490.7291.7090.5591.1591.152,900
14 Jun 202492.1392.0090.4591.4591.457,889
13 Jun 202494.5794.3592.0592.0592.053,382
12 Jun 202492.8894.2591.4593.7093.7013,109
11 Jun 202492.1593.4091.8092.7092.7012,214
10 Jun 202494.5593.2091.2091.9091.9012,994
07 Jun 202495.8096.7092.9594.2094.205,470
06 Jun 202496.0796.2595.3095.3595.356,600
05 Jun 202495.7596.3094.7595.9095.906,995
04 Jun 202493.6396.7593.0595.5095.5021,033
03 Jun 202492.1094.2592.4093.7093.708,199
31 May 202493.0392.9091.9092.4092.4011,177
30 May 202493.4393.6092.2593.2593.255,260
29 May 202492.9594.1591.9592.8592.8513,651
28 May 202494.2294.9592.5092.7092.707,143
24 May 202493.9394.1091.4593.6093.608,279
23 May 202493.5094.1592.9593.2093.204,026
22 May 202494.2593.6592.6093.2593.254,835
21 May 202495.1095.0593.7093.7593.755,174
20 May 202495.4596.2095.2095.2595.253,770
20 May 20240.91 Dividend
17 May 202495.9596.3595.2096.1095.193,360
16 May 202496.4596.5595.0095.7094.795,109
15 May 202495.9096.3594.9595.9595.045,083
14 May 202495.1896.2593.9096.0595.144,139
13 May 202495.0795.4594.2095.3594.453,207
10 May 202495.6096.1094.7594.9594.053,615
09 May 202496.8896.4095.2095.7094.792,954
08 May 202497.1597.2595.5596.2895.3710,424
07 May 202497.4097.1096.2097.1096.183,275
03 May 202495.8099.3095.4097.8596.927,909
02 May 202496.1596.8593.9094.9594.059,220
01 May 202497.3097.3097.3097.3096.38-
30 Apr 202497.2097.7096.1096.1095.193,379
29 Apr 202496.8297.1596.3097.0096.082,343
26 Apr 202494.1597.2595.0097.0096.084,412
25 Apr 202496.3595.8093.7094.6093.708,188
24 Apr 202498.3298.2096.2596.2595.345,429
23 Apr 202496.5597.9595.9097.8796.959,400
22 Apr 202497.8297.8595.7095.7594.8430,694
19 Apr 202497.8098.2096.0097.5596.635,538
18 Apr 2024100.22103.0096.9598.0197.0822,938
17 Apr 202498.03100.7098.70100.3099.356,052
16 Apr 202499.5399.4097.6598.4097.474,433
15 Apr 202498.38100.6098.4599.8598.906,106
12 Apr 202499.00100.2097.9098.9097.9645,232
11 Apr 202496.8098.9097.0097.7096.7713,036
10 Apr 202497.3899.1096.4097.9096.978,766
09 Apr 202499.1399.2596.7097.5396.6113,713
08 Apr 202498.7599.9598.4099.3098.362,666
05 Apr 2024100.7599.9598.0598.9598.017,530
04 Apr 2024102.32101.4099.40101.10100.1412,367
03 Apr 2024101.50102.60100.80102.10101.133,509
02 Apr 2024106.45105.00101.10101.60100.6417,471
28 Mar 2024104.55107.10104.50106.00105.0020,158
27 Mar 2024103.70105.70102.70103.87102.8812,713
26 Mar 2024101.05103.80100.30103.68102.7017,119
25 Mar 2024100.95101.60100.00100.7799.818,326
22 Mar 2024103.85103.50100.50101.30100.3417,329
21 Mar 2024104.50108.10104.20105.27104.2711,028
20 Mar 2024106.35106.80102.60105.35104.3517,722
19 Mar 2024104.75106.40104.10105.25104.2510,490
18 Mar 2024108.40108.00103.50104.97103.9834,893
15 Mar 2024108.30112.10106.30107.50106.4868,451
14 Mar 2024118.75120.20116.30116.80115.6923,001
13 Mar 2024114.90116.10114.20115.90114.8018,217
12 Mar 2024111.90114.60111.80114.60113.518,991
11 Mar 2024113.30112.60111.00111.90110.844,234
08 Mar 2024111.60113.70111.60112.76111.697,235
07 Mar 2024110.15112.30109.30111.20110.159,240
06 Mar 2024113.20112.60110.80111.55110.5011,549
05 Mar 2024113.05113.90111.40113.06111.996,269
04 Mar 2024113.20113.30111.90113.30112.235,585
01 Mar 2024110.05113.00110.90112.80111.737,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...