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: 03:27PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202377.9077.8076.1577.6577.651,568
23 Nov 202378.6078.1077.4077.5577.553,054
22 Nov 202377.7078.7578.1078.3978.391,295
21 Nov 202378.0078.2077.4577.8577.85496
20 Nov 202377.5078.0577.2077.6577.651,536
17 Nov 202379.1579.3576.9577.1577.152,427
16 Nov 202380.1880.6578.7579.1579.151,454
15 Nov 202381.9583.7580.7581.1081.1011,342
14 Nov 202380.2282.3579.9582.0082.001,122
13 Nov 202379.5779.9579.0579.0579.05217
10 Nov 202380.9579.8077.6578.1078.10862
09 Nov 202380.9781.7580.4580.6580.655,442
08 Nov 202379.4781.9079.6081.8581.85775
07 Nov 202380.1880.9080.3080.3080.30131
06 Nov 202380.7581.1580.1280.4880.4810,292
03 Nov 202379.6881.0079.6580.8080.801,920
02 Nov 202375.1379.5075.6079.5079.501,236
01 Nov 202375.2875.2075.0075.2075.2048
31 Oct 202375.2575.6574.9075.6575.65627
30 Oct 202375.1874.7074.2574.5074.50295
27 Oct 202375.8075.0574.6574.6574.65510
26 Oct 202378.4576.8075.2075.3575.35718
25 Oct 202377.8278.7077.1078.7078.70792
24 Oct 202376.0778.1076.6578.1078.101,625
23 Oct 202374.8875.7074.7075.6075.60238
20 Oct 202371.9075.1973.6573.8573.856,279
19 Oct 202371.8872.5571.4571.9071.906,460
18 Oct 202371.4072.2071.2071.4071.40277
17 Oct 202369.0371.2070.0571.2071.205,664
16 Oct 202370.7070.3868.6570.0070.002,257
13 Oct 202370.5769.6069.6069.6069.601,101
12 Oct 202371.9071.5070.6070.8070.80730
11 Oct 202374.0771.8570.9071.5071.501,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...