UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
52.00+0.65 (+1.27%)
At close: 04:27PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202497.8098.2096.0097.5597.555,538
18 Apr 2024100.22103.0096.9598.0198.0122,938
17 Apr 202498.03100.7098.70100.30100.306,052
16 Apr 202499.5399.4097.6598.4098.404,433
15 Apr 202498.38100.6098.4599.8599.856,106
12 Apr 202499.00100.2097.9098.9098.9045,232
11 Apr 202496.8098.9097.0097.7097.7013,036
10 Apr 202497.3899.1096.4097.9097.908,766
09 Apr 202499.1399.2596.7097.5397.5313,713
08 Apr 202498.7599.9598.4099.3099.302,666
05 Apr 2024100.7599.9598.0598.9598.957,530
04 Apr 2024102.32101.4099.40101.10101.1012,367
03 Apr 2024101.50102.60100.80102.10102.103,509
02 Apr 2024106.45105.00101.10101.60101.6017,471
28 Mar 2024104.55107.10104.50106.00106.0020,158
27 Mar 2024103.70105.70102.70103.87103.8712,713
26 Mar 2024101.05103.80100.30103.68103.6817,119
25 Mar 2024100.95101.60100.00100.77100.778,326
22 Mar 2024103.85103.50100.50101.30101.3017,329
21 Mar 2024104.50108.10104.20105.27105.2711,028
20 Mar 2024106.35106.80102.60105.35105.3517,722
19 Mar 2024104.75106.40104.10105.25105.2510,490
18 Mar 2024108.40108.00103.50104.97104.9734,893
15 Mar 2024108.30112.10106.30107.50107.5068,451
14 Mar 2024118.75120.20116.30116.80116.8023,001
13 Mar 2024114.90116.10114.20115.90115.9018,217
12 Mar 2024111.90114.60111.80114.60114.608,991
11 Mar 2024113.30112.60111.00111.90111.904,234
08 Mar 2024111.60113.70111.60112.76112.767,235
07 Mar 2024110.15112.30109.30111.20111.209,240
06 Mar 2024113.20112.60110.80111.55111.5511,549
05 Mar 2024113.05113.90111.40113.06113.066,269
04 Mar 2024113.20113.30111.90113.30113.305,585
01 Mar 2024110.05113.00110.90112.80112.807,352
29 Feb 2024114.05115.80109.60114.65114.6522,581
28 Feb 2024111.65114.20112.10114.10114.109,679
27 Feb 2024110.60112.40110.70112.40112.408,638
26 Feb 2024109.10110.90108.40110.60110.609,867
23 Feb 2024109.15110.00108.40109.20109.209,039
22 Feb 2024106.60108.60106.60108.60108.606,564
21 Feb 2024106.55107.70106.00106.70106.706,895
20 Feb 2024105.40106.40104.50106.30106.303,621
19 Feb 2024106.75106.20104.50105.60105.606,471
16 Feb 2024104.75106.90105.30106.50106.5024,998
15 Feb 2024105.45107.00104.50104.60104.6015,268
14 Feb 2024103.20104.90103.30104.70104.7010,747
13 Feb 2024104.65104.80101.70103.64103.6422,011
12 Feb 2024100.03103.50101.50102.66102.6621,268
09 Feb 202499.85100.7099.40100.25100.2532,031
08 Feb 202496.4399.3595.8598.5398.5323,173
07 Feb 202495.1396.4595.5095.8595.855,051
06 Feb 202493.9095.1593.8095.0595.055,265
05 Feb 202493.7094.6093.0093.9093.903,908
02 Feb 202492.1594.1092.9093.5593.557,597
01 Feb 202492.4593.4091.8592.3592.356,505
31 Jan 202492.2592.6592.0092.3092.308,619
30 Jan 202492.0392.0392.0392.0392.03-
29 Jan 202491.1091.0890.4091.0891.08524
26 Jan 202485.2090.4588.0088.0088.001,413
25 Jan 202485.0585.7085.7085.7085.70754
24 Jan 2024------
23 Jan 2024------
22 Jan 202484.8584.8584.8584.8584.85-
19 Jan 202484.5784.8584.3584.3584.35122
18 Jan 202484.2585.0584.7584.7584.75235
17 Jan 202484.6884.0582.8584.0584.05622
16 Jan 202485.5085.4584.6585.4585.4576
15 Jan 202486.1085.7585.5085.7485.741,201
12 Jan 202485.7586.5585.5585.9985.999,556
11 Jan 202484.4587.0086.1686.1686.162,533
10 Jan 202484.7585.4083.7584.5584.551,664
09 Jan 202484.2885.2084.2084.6584.653,565
08 Jan 202483.4384.4582.9582.9582.951,365
05 Jan 202482.3583.0080.6083.0083.001,560
04 Jan 202485.1384.0583.1583.2583.254,124
03 Jan 202487.3586.5584.2084.2084.202,786
02 Jan 202488.9087.5587.5587.5587.5526
29 Dec 202388.5388.6088.6088.6088.60102
28 Dec 202388.6388.7088.3588.3588.351,016
27 Dec 202388.1588.1588.1588.1588.15-
22 Dec 202387.6888.2087.3088.2088.20112
21 Dec 202386.2587.9087.4087.7587.751,089
20 Dec 202386.3887.2586.1087.2587.251,672
19 Dec 202385.0086.6084.8086.6086.60219
18 Dec 202385.2584.5583.9584.3584.351,083
15 Dec 202387.4788.1083.2083.4583.452,946
14 Dec 202382.7087.7086.2087.7087.701,548
13 Dec 202380.4582.9081.0082.8082.803,025
12 Dec 202379.6581.0079.9079.9579.951,720
11 Dec 202379.4779.7078.4578.8078.803,285
08 Dec 202376.8878.9576.6578.3978.391,319
07 Dec 202376.1376.7075.8076.7076.701,058
06 Dec 202375.7276.5575.7075.8575.85741
05 Dec 202375.5576.1575.5075.9575.95733
04 Dec 202375.5075.9074.9075.4775.473,543
01 Dec 202376.2876.0075.2575.5075.50913
30 Nov 202375.0376.2574.5076.0176.01852
29 Nov 202375.4075.1073.6575.0575.05969
28 Nov 202378.2076.8573.4074.6574.652,563
27 Nov 202377.9578.2577.1077.1077.10664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...