UK markets closed

Corbion N.V. (0QHL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
32.88+1.13 (+3.57%)
At close: 06:18PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202420.3220.6220.0220.5420.54164,949
29 Apr 202418.8820.3219.2120.0020.00207,943
26 Apr 202419.1119.7419.0419.3519.3574,197
25 Apr 202419.1618.9518.5418.8118.818,440
24 Apr 202419.1619.0418.8718.8718.8711,266
23 Apr 202419.2019.1318.9019.0319.0334,842
22 Apr 202419.0019.1518.8419.0519.0532,513
19 Apr 202418.5818.9418.5118.7418.7420,449
18 Apr 202419.0018.7918.5318.7318.7324,488
17 Apr 202418.8018.8718.6818.7818.7816,786
16 Apr 202418.2518.7518.5318.7018.70227,730
15 Apr 202419.3919.3118.8119.0419.0432,988
12 Apr 202419.6319.6819.0019.2519.2545,195
11 Apr 202420.0420.0419.4819.5119.5120,056
10 Apr 202419.8920.3619.7220.0420.0483,068
09 Apr 202419.6519.8219.5419.7719.7722,106
08 Apr 202419.5919.8019.5919.6519.6514,180
05 Apr 202419.8719.8519.4719.6419.6410,128
04 Apr 202420.2420.1419.9020.1420.1415,215
03 Apr 202420.0020.0219.7219.9019.9011,251
02 Apr 202420.2020.2019.8219.8719.8717,655
28 Mar 202419.8320.0619.8519.8819.8819,129
27 Mar 202419.8920.0219.7119.7619.76214,011
26 Mar 202420.0620.1419.9520.1420.1415,724
25 Mar 202419.5420.1219.4020.0620.0641,080
22 Mar 202419.6719.7719.4719.5319.5310,744
21 Mar 202419.2919.7919.4719.6819.683,529
20 Mar 202418.9519.3019.0619.2019.205,248
19 Mar 202419.2819.2518.9219.2519.259,552
18 Mar 202419.4119.3519.1819.3519.352,914
15 Mar 202419.0019.4419.2519.3819.383,552
14 Mar 202419.9719.6419.2319.2319.2316,740
13 Mar 202419.7420.0019.4719.6119.6122,309
12 Mar 202420.0020.2019.9320.0220.023,184
11 Mar 202420.0020.2019.8319.9119.9185,601
08 Mar 202420.8220.7019.9820.0920.091,544
07 Mar 202420.0020.7019.7520.6620.6614,343
06 Mar 202419.4119.9719.6219.6219.627,910
05 Mar 202419.4420.3819.6419.7919.795,924
04 Mar 202419.4220.0019.2019.6419.6424,553
01 Mar 202417.8519.6017.7419.1319.1397,901
29 Feb 202417.5017.7917.3917.5217.52120,688
28 Feb 202418.2017.9317.5017.5817.5828,058
27 Feb 202418.0018.1717.9518.1218.12105,742
26 Feb 202418.4018.1617.9118.0618.0616,228
23 Feb 202418.6018.5818.2118.3518.355,948
22 Feb 202418.9518.7818.3818.6218.627,950
21 Feb 202419.0019.1918.6018.7218.7218,213
20 Feb 202419.0019.0918.6818.9818.989,123
19 Feb 202418.9119.0318.6618.9118.914,033
16 Feb 202418.3919.0718.7018.8518.8521,865
15 Feb 202417.8418.3718.0518.3718.3744,126
14 Feb 202417.9018.1517.8918.0318.03213,100
13 Feb 202418.4018.2617.9218.1218.1219,693
12 Feb 202417.8418.3217.8518.3218.32144,057
09 Feb 202418.3818.2117.8517.8517.857,278
08 Feb 202418.0418.4418.1218.3118.31135,321
07 Feb 202418.8618.5918.1918.3018.302,751
06 Feb 202418.7018.7518.2918.5018.5024,550
05 Feb 202418.0018.7518.2418.3818.3823,787
02 Feb 202417.8418.5117.6418.4418.443,334
01 Feb 202418.0017.7417.3417.3417.3410,058
31 Jan 202417.5018.7317.7718.1118.1152,035
30 Jan 202419.3019.2018.6918.8318.8323,609
29 Jan 202419.3319.1918.7418.9218.9218,129
26 Jan 202419.0219.6217.9319.1419.1480,118
25 Jan 202417.5018.1017.5817.9217.9221,293
24 Jan 202416.5217.4316.6817.1617.1620,688
23 Jan 202416.6916.7316.5616.6816.6818,709
22 Jan 202415.9816.6315.9916.4916.4953,663
19 Jan 202417.1016.8615.7316.1016.10104,651
18 Jan 202417.9117.9517.7217.8517.8524,411
17 Jan 202418.1518.0017.7217.8517.8516,799
16 Jan 202418.1518.3418.1518.2518.258,184
15 Jan 202418.4518.5418.2618.3318.335,905
12 Jan 202418.4118.6518.4218.5518.555,000
11 Jan 202418.8218.6018.1818.5018.50153,033
10 Jan 202418.4318.5318.3518.3718.3712,746
09 Jan 202418.4018.7918.3918.3918.391,861
08 Jan 202418.5018.6918.1818.5218.5211,140
05 Jan 202418.6918.5718.1218.4218.4250,770
04 Jan 202418.9018.8718.4318.6318.638,001
03 Jan 202419.7719.5218.7819.0119.0114,290
02 Jan 202419.5919.9019.4819.6219.6217,725
29 Dec 202319.6919.6919.3819.5019.502,576
28 Dec 202319.4119.6319.2619.3519.3512,375
27 Dec 202319.5019.4119.0919.2319.2311,188
22 Dec 202319.2819.4319.1519.2019.2010,143
21 Dec 202318.9019.4518.8319.0719.0717,233
20 Dec 202319.3018.9918.6018.8718.8711,053
19 Dec 202318.6419.3318.8419.0619.0617,862
18 Dec 202318.9518.9118.5018.6418.6424,416
15 Dec 202318.8919.0518.7018.9418.9433,814
14 Dec 202316.6818.8017.0217.8917.8952,075
13 Dec 202316.6816.6416.4616.5916.591,305
12 Dec 202316.8616.8016.5116.5916.5910,565
11 Dec 202317.1517.0016.6716.8716.877,711
08 Dec 202316.9317.1616.8316.8616.8613,642
07 Dec 202316.7416.9116.4316.9016.907,152
06 Dec 202316.8016.7516.5716.7016.7046,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...