UK markets open in 3 hours 38 minutes

lastminute.com N.V. (0QT0.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
20.50+0.50 (+2.50%)
At close: 09:59AM BST
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202420.5020.5020.5020.5020.501
10 Jun 2024------
07 Jun 202420.0020.0020.0020.0020.00161
06 Jun 202420.0020.0220.0020.0020.003,789
05 Jun 2024------
04 Jun 2024------
03 Jun 202420.5020.5020.5020.5020.50252
31 May 202420.8020.8020.8020.8020.803
30 May 202420.3020.5520.3020.5520.5536
29 May 2024------
28 May 2024------
24 May 202421.1521.4021.1521.4021.40212
23 May 202421.3521.4021.3521.4021.40562
22 May 2024------
21 May 202421.7521.7521.7521.7521.751
20 May 2024------
17 May 202421.7521.7521.7521.7521.7533
16 May 202421.8521.8521.8521.8521.8570
15 May 202422.0022.0021.9021.9021.902
14 May 202421.7021.7021.7021.7021.7017
13 May 202421.8021.8021.8021.8021.8015
10 May 2024------
09 May 2024------
08 May 2024------
07 May 202422.1022.1022.1022.1022.1019
03 May 202422.0022.0022.0022.0022.0027
02 May 202422.4022.4022.0522.4022.4061
01 May 2024------
30 Apr 202421.5521.5521.0521.0521.0560
29 Apr 202421.8522.0021.8522.0022.0015
26 Apr 202420.9521.7020.9521.7021.702,721
25 Apr 202420.4520.4520.3520.3520.352,682
24 Apr 2024------
23 Apr 202420.5520.8020.5520.8020.802,782
22 Apr 202420.1020.2519.8720.2520.252,786
19 Apr 202419.0019.6019.0019.6019.602,775
18 Apr 202419.1319.4019.1319.4019.402,744
17 Apr 202419.1219.2618.9019.1419.14271
16 Apr 202419.2619.3019.1019.1419.14463
15 Apr 202419.6819.6819.6019.6019.602,108
12 Apr 202419.5019.7019.3419.3419.34737
11 Apr 202419.9819.9819.6419.8019.80747
10 Apr 202419.5020.1019.5020.1020.101,983
09 Apr 202420.9520.9519.6219.8019.801,192
08 Apr 202420.9021.0020.8421.0021.00210
05 Apr 202421.0021.0020.6020.6020.601,000
04 Apr 202421.5021.5021.3021.3521.351,594
03 Apr 202421.4621.6521.4521.6521.651,547
02 Apr 202421.2021.4521.2021.4521.455,680
28 Mar 202422.0022.0021.4521.4521.45292
27 Mar 202421.6521.6521.5021.5021.5095
26 Mar 202422.0522.4021.9022.4022.40257
25 Mar 202421.4522.5821.4521.9221.92729
22 Mar 2024------
21 Mar 202421.5521.7521.3721.6521.651,703
20 Mar 202419.5821.1519.5820.5620.56628
19 Mar 202421.9521.9521.0021.1521.15183
18 Mar 202422.9022.9522.8522.9522.9554
15 Mar 202420.7021.5020.7021.2021.201,018
14 Mar 202420.6920.6920.6920.6920.69551
13 Mar 202421.0121.0121.0021.0021.00733
12 Mar 2024------
11 Mar 202421.0521.1520.7521.0021.00392
08 Mar 202420.2020.6520.2020.3920.39941
07 Mar 202420.2520.3520.2520.3520.35775
06 Mar 202420.1020.7520.1020.6020.60301
05 Mar 202420.7520.7520.5520.5520.55418
04 Mar 202421.0021.2621.0021.2621.26311
01 Mar 202421.3721.5521.3021.5521.55905
29 Feb 202422.7422.7421.2021.6021.60993
28 Feb 202421.8021.8021.8021.8021.80230
27 Feb 202422.6622.8522.6622.8522.85241
26 Feb 202422.4122.6522.4122.6522.65574
23 Feb 202422.5722.6022.5522.5522.55231
22 Feb 202422.6522.6522.4722.4722.4777
21 Feb 202421.9522.3921.9522.3522.35222
20 Feb 202421.8021.8021.8021.8021.8053
19 Feb 202421.8921.8921.8021.8021.8049
16 Feb 202421.7121.7121.7021.7021.7077
15 Feb 202421.0021.0021.0021.0021.00137
14 Feb 202421.4021.7021.4021.6721.6788
13 Feb 202421.5521.5521.4021.4021.4091
12 Feb 202421.6221.7021.6221.6221.625,860
09 Feb 202421.5021.7621.5021.7621.761,389
08 Feb 202421.6022.0821.6021.9521.951,292
07 Feb 202422.3022.3022.3022.3022.305
06 Feb 202423.2523.9522.8523.9523.95540
05 Feb 202423.9423.9423.9023.9023.90105
02 Feb 202424.1524.1523.8924.0024.0062
01 Feb 202423.7023.7023.7023.7023.7035
31 Jan 202424.0524.0524.0524.0524.0510
30 Jan 202424.5024.5024.5024.5024.5018
29 Jan 2024------
26 Jan 202424.0024.0024.0024.0024.0035
25 Jan 202424.0024.0024.0024.0024.0031
24 Jan 2024------
23 Jan 202424.0024.0023.9523.9523.95699
22 Jan 202424.0024.2524.0024.0024.00785
19 Jan 202423.8523.8523.5323.6723.672,305
18 Jan 202423.5523.9523.2023.3523.354,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...