UK markets open in 5 hours 53 minutes

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

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
20.35-0.45 (-2.16%)
At close: 05:15PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Jan 202423.4023.5023.1323.3523.35474
16 Jan 202424.0024.0023.7024.0024.002,569
15 Jan 202424.2524.3023.9323.9323.93998
12 Jan 202424.8524.8524.2024.2024.202,132
11 Jan 202424.3024.5523.8524.2624.261,456
10 Jan 202425.2025.2024.9025.0025.00133
09 Jan 202424.9025.1724.8024.8024.801,088
08 Jan 202423.0623.2523.0623.2523.25600
05 Jan 202423.5023.7022.9523.5023.501,942
04 Jan 202423.4023.4023.3023.3523.35364
03 Jan 202424.5024.5022.9022.9522.952,437
02 Jan 2024------
29 Dec 202323.9024.5523.3023.3023.303,746
28 Dec 202324.1024.5523.4023.4023.403,774
27 Dec 202322.9524.3022.8523.7923.791,420
22 Dec 202322.6022.6022.2522.5022.501,072
21 Dec 202322.7022.7422.5022.7422.74471
20 Dec 202322.9023.4022.9023.0523.051,074
19 Dec 202323.2023.3822.9523.0523.051,564
18 Dec 202323.2523.2522.9022.9022.90519
15 Dec 202323.4024.3522.9023.2923.295,739
14 Dec 202321.9022.5021.5522.5022.50577
13 Dec 202322.3022.3021.7521.7521.751,033
12 Dec 202323.3023.3023.0023.1523.151,949
11 Dec 202322.8023.1022.8022.8522.851,695
08 Dec 202322.4022.5522.3022.5522.551,410
07 Dec 202322.6522.7522.2022.2022.201,151
06 Dec 202323.3023.3022.8022.9022.90504
05 Dec 202323.2523.7523.2523.7523.75454
04 Dec 202323.9523.9522.7023.4523.451,056
01 Dec 202323.4723.4723.4723.4723.47117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...