UK markets closed

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

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
16.70+0.22 (+1.33%)
At close: 02:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202416.7016.7016.7016.7016.70-
25 Jul 202417.1817.1816.4016.4816.4857
24 Jul 202416.7616.9616.7616.8816.88437
23 Jul 202417.9617.9617.9617.9617.964
22 Jul 202417.9817.9817.9817.9817.986
19 Jul 202418.3219.2817.9017.9017.9082
18 Jul 202418.2618.2618.2618.2618.2630
17 Jul 202418.8418.8418.8018.8018.805
16 Jul 202418.8818.8818.8818.8818.88-
15 Jul 202419.3219.3218.8618.8618.86527
12 Jul 202419.1219.2619.0219.2619.26386
11 Jul 202419.2419.2419.2419.2419.24104
10 Jul 202418.9818.9818.7018.7018.702,179
09 Jul 202418.7018.7818.7018.7818.7831
08 Jul 2024------
05 Jul 202420.7020.7020.7020.7020.7020
04 Jul 2024------
03 Jul 202420.2520.2520.2520.2520.25178
02 Jul 2024------
01 Jul 2024------
28 Jun 202420.0020.0019.7019.9019.901,661
27 Jun 202420.3020.3020.3020.3020.301
26 Jun 2024------
26 Jun 20240.5728 Dividend
25 Jun 202420.5020.5020.5020.5019.933
24 Jun 202420.0520.5020.0520.5019.93368
21 Jun 202420.0020.0020.0020.0019.445,980
20 Jun 202420.2020.2020.1020.1019.54110
19 Jun 202420.1520.1520.1520.1519.59550
18 Jun 2024------
17 Jun 202420.1020.1519.9619.9819.42177
14 Jun 202419.9419.9419.9419.9419.3884
13 Jun 2024------
12 Jun 2024------
11 Jun 202420.5020.5020.5020.5019.931
10 Jun 2024------
07 Jun 202420.0020.0020.0020.0019.44161
06 Jun 202420.0020.0220.0020.0019.443,789
05 Jun 2024------
04 Jun 2024------
03 Jun 202420.5020.5020.5020.5019.93252
31 May 202420.8020.8020.8020.8020.223
30 May 202420.3020.5520.3020.5519.9836
29 May 2024------
28 May 2024------
24 May 202421.1521.4021.1521.4020.80212
23 May 202421.3521.4021.3521.4020.80562
22 May 2024------
21 May 202421.7521.7521.7521.7521.141
20 May 2024------
17 May 202421.7521.7521.7521.7521.1433
16 May 202421.8521.8521.8521.8521.2470
15 May 202422.0022.0021.9021.9021.292
14 May 202421.7021.7021.7021.7021.0917
13 May 202421.8021.8021.8021.8021.1915
10 May 2024------
09 May 2024------
08 May 2024------
07 May 202422.1022.1022.1022.1021.4819
03 May 202422.0022.0022.0022.0021.3927
02 May 202422.4022.4022.0522.4021.7761
01 May 2024------
30 Apr 202421.5521.5521.0521.0520.4660
29 Apr 202421.8522.0021.8522.0021.3915
26 Apr 202420.9521.7020.9521.7021.092,721
25 Apr 202420.4520.4520.3520.3519.782,682
24 Apr 2024------
23 Apr 202420.5520.8020.5520.8020.222,782
22 Apr 202420.1020.2519.8720.2519.682,786
19 Apr 202419.0019.6019.0019.6019.052,775
18 Apr 202419.1319.4019.1319.4018.862,744
17 Apr 202419.1219.2618.9019.1418.61271
16 Apr 202419.2619.3019.1019.1418.60463
15 Apr 202419.6819.6819.6019.6019.052,108
12 Apr 202419.5019.7019.3419.3418.80737
11 Apr 202419.9819.9819.6419.8019.25747
10 Apr 202419.5020.1019.5020.1019.541,983
09 Apr 202420.9520.9519.6219.8019.251,192
08 Apr 202420.9021.0020.8421.0020.41210
05 Apr 202421.0021.0020.6020.6020.021,000
04 Apr 202421.5021.5021.3021.3520.761,594
03 Apr 202421.4621.6521.4521.6521.051,547
02 Apr 202421.2021.4521.2021.4520.855,680
28 Mar 202422.0022.0021.4521.4520.85292
27 Mar 202421.6521.6521.5021.5020.8995
26 Mar 202422.0522.4021.9022.4021.77257
25 Mar 202421.4522.5821.4521.9221.30729
22 Mar 2024------
21 Mar 202421.5521.7521.3721.6521.041,703
20 Mar 202419.5821.1519.5820.5619.99628
19 Mar 202421.9521.9521.0021.1520.56183
18 Mar 202422.9022.9522.8522.9522.3154
15 Mar 202420.7021.5020.7021.2020.611,018
14 Mar 202420.6920.6920.6920.6920.11551
13 Mar 202421.0121.0121.0021.0020.41733
12 Mar 2024------
11 Mar 202421.0521.1520.7521.0020.41392
08 Mar 202420.2020.6520.2020.3919.82941
07 Mar 202420.2520.3520.2520.3519.78775
06 Mar 202420.1020.7520.1020.6020.02301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...