MERLIN Properties SOCIMI, S.A. (0QVM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:28AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.51 | 10.51 | 10.24 | 10.34 | 10.34 | 307,546 |
| 23 Apr 2024 | 10.45 | 10.55 | 10.38 | 10.44 | 10.44 | 728,522 |
| 22 Apr 2024 | 10.27 | 10.42 | 10.25 | 10.36 | 10.36 | 45,158 |
| 19 Apr 2024 | 10.07 | 10.24 | 10.11 | 10.21 | 10.21 | 90,542 |
| 18 Apr 2024 | 10.15 | 10.25 | 10.08 | 10.25 | 10.25 | 312,524 |
| 17 Apr 2024 | 10.05 | 10.19 | 9.91 | 10.12 | 10.12 | 530,003 |
| 16 Apr 2024 | 9.85 | 10.01 | 9.76 | 9.92 | 9.92 | 607,532 |
| 15 Apr 2024 | 10.00 | 10.06 | 9.88 | 9.94 | 9.94 | 123,824 |
| 12 Apr 2024 | 10.05 | 10.11 | 9.95 | 10.07 | 10.07 | 505,244 |
| 11 Apr 2024 | 9.72 | 10.10 | 9.70 | 9.75 | 9.75 | 73,441 |
| 10 Apr 2024 | 9.92 | 10.11 | 9.74 | 10.08 | 10.08 | 66,204 |
| 09 Apr 2024 | 9.71 | 9.90 | 9.68 | 9.83 | 9.83 | 64,259 |
| 08 Apr 2024 | 9.54 | 9.73 | 9.56 | 9.71 | 9.71 | 33,040 |
| 05 Apr 2024 | 9.70 | 9.65 | 9.55 | 9.59 | 9.59 | 85,189 |
| 04 Apr 2024 | 9.49 | 9.72 | 9.52 | 9.70 | 9.70 | 324,609 |
| 03 Apr 2024 | 9.70 | 9.63 | 9.52 | 9.54 | 9.54 | 52,957 |
| 02 Apr 2024 | 9.81 | 9.94 | 9.68 | 9.79 | 9.79 | 984,710 |
| 28 Mar 2024 | 9.86 | 10.02 | 9.73 | 9.97 | 9.97 | 186,560 |
| 27 Mar 2024 | 9.71 | 9.82 | 9.69 | 9.82 | 9.82 | 47,673 |
| 26 Mar 2024 | 9.62 | 9.70 | 9.57 | 9.70 | 9.70 | 32,113 |
| 25 Mar 2024 | 9.50 | 9.59 | 9.43 | 9.57 | 9.57 | 42,890 |
| 22 Mar 2024 | 9.40 | 9.56 | 9.40 | 9.49 | 9.49 | 147,465 |
| 21 Mar 2024 | 9.24 | 9.45 | 9.25 | 9.41 | 9.41 | 112,567 |
| 20 Mar 2024 | 9.00 | 9.20 | 9.13 | 9.16 | 9.16 | 103,876 |
| 19 Mar 2024 | 9.03 | 9.18 | 9.09 | 9.14 | 9.14 | 848,125 |
| 18 Mar 2024 | 9.10 | 9.15 | 9.10 | 9.14 | 9.14 | 91,648 |
| 15 Mar 2024 | 9.20 | 9.49 | 9.12 | 9.20 | 9.20 | 102,746 |
| 14 Mar 2024 | 9.30 | 9.24 | 9.15 | 9.24 | 9.24 | 90,193 |
| 13 Mar 2024 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 81,310 |
| 12 Mar 2024 | 9.30 | 9.35 | 9.10 | 9.17 | 9.17 | 473,127 |
| 11 Mar 2024 | 9.29 | 9.34 | 9.18 | 9.26 | 9.26 | 27,027 |
| 08 Mar 2024 | 9.13 | 9.31 | 9.10 | 9.29 | 9.29 | 174,707 |
| 07 Mar 2024 | 8.98 | 9.12 | 8.93 | 9.02 | 9.02 | 64,207 |
| 06 Mar 2024 | 9.00 | 8.99 | 8.83 | 8.92 | 8.92 | 1,014,205 |
| 05 Mar 2024 | 8.80 | 8.85 | 8.80 | 8.82 | 8.82 | 84,647 |
| 04 Mar 2024 | 9.02 | 8.92 | 8.82 | 8.86 | 8.86 | 40,530 |
| 01 Mar 2024 | 8.70 | 9.06 | 8.80 | 8.90 | 8.90 | 1,263,573 |
| 29 Feb 2024 | 8.76 | 8.93 | 8.75 | 8.81 | 8.81 | 115,175 |
| 28 Feb 2024 | 9.08 | 9.17 | 8.77 | 8.83 | 8.83 | 361,977 |
| 27 Feb 2024 | 9.24 | 9.24 | 9.13 | 9.13 | 9.13 | 27,377 |
| 26 Feb 2024 | 9.06 | 9.22 | 9.15 | 9.19 | 9.19 | 34,771 |
| 23 Feb 2024 | 9.30 | 9.26 | 9.14 | 9.20 | 9.20 | 115,818 |
| 22 Feb 2024 | 9.16 | 9.25 | 9.16 | 9.22 | 9.22 | 397,281 |
| 21 Feb 2024 | 9.14 | 9.28 | 9.13 | 9.20 | 9.20 | 55,101 |
| 20 Feb 2024 | 9.06 | 9.20 | 9.10 | 9.16 | 9.16 | 29,744 |
| 19 Feb 2024 | 9.05 | 9.23 | 9.04 | 9.18 | 9.18 | 91,264 |
| 16 Feb 2024 | 9.17 | 9.23 | 8.92 | 9.16 | 9.16 | 43,904 |
| 15 Feb 2024 | 9.19 | 9.21 | 9.06 | 9.15 | 9.15 | 124,147 |
| 14 Feb 2024 | 9.00 | 9.19 | 8.92 | 9.15 | 9.15 | 119,831 |
| 13 Feb 2024 | 9.27 | 9.35 | 9.08 | 9.13 | 9.13 | 133,811 |
| 12 Feb 2024 | 9.40 | 9.33 | 9.20 | 9.23 | 9.23 | 44,981 |
| 09 Feb 2024 | 9.30 | 9.40 | 9.14 | 9.30 | 9.30 | 81,484 |
| 08 Feb 2024 | 9.27 | 9.39 | 9.15 | 9.32 | 9.32 | 60,544 |
| 07 Feb 2024 | 9.26 | 9.42 | 9.27 | 9.27 | 9.27 | 305,163 |
| 06 Feb 2024 | 9.41 | 9.45 | 9.33 | 9.36 | 9.36 | 25,428 |
| 05 Feb 2024 | 9.20 | 9.44 | 9.35 | 9.38 | 9.38 | 64,669 |
| 02 Feb 2024 | 9.30 | 9.51 | 9.32 | 9.44 | 9.44 | 699,390 |
| 01 Feb 2024 | 9.43 | 9.47 | 9.30 | 9.32 | 9.32 | 63,064 |
| 31 Jan 2024 | 9.60 | 9.56 | 9.48 | 9.51 | 9.51 | 64,587 |
| 30 Jan 2024 | 9.54 | 9.64 | 9.46 | 9.49 | 9.49 | 44,684 |
| 29 Jan 2024 | 9.70 | 9.56 | 9.40 | 9.54 | 9.54 | 42,071 |
| 26 Jan 2024 | 9.52 | 9.49 | 9.44 | 9.49 | 9.49 | 109,317 |
| 25 Jan 2024 | 9.50 | 9.47 | 9.34 | 9.44 | 9.44 | 54,634 |
| 24 Jan 2024 | 9.41 | 9.45 | 9.39 | 9.44 | 9.44 | 67,420 |
| 23 Jan 2024 | 9.35 | 9.44 | 9.26 | 9.34 | 9.34 | 187,364 |
| 22 Jan 2024 | 9.20 | 9.45 | 9.33 | 9.41 | 9.41 | 893,411 |
| 19 Jan 2024 | 9.55 | 9.41 | 9.27 | 9.33 | 9.33 | 104,935 |
| 18 Jan 2024 | 9.61 | 9.55 | 9.35 | 9.39 | 9.39 | 88,807 |
| 17 Jan 2024 | 9.60 | 9.52 | 9.28 | 9.37 | 9.37 | 403,953 |
| 16 Jan 2024 | 9.60 | 9.53 | 9.44 | 9.51 | 9.51 | 138,805 |
| 15 Jan 2024 | 9.50 | 9.56 | 9.45 | 9.53 | 9.53 | 41,987 |
| 12 Jan 2024 | 9.49 | 9.61 | 9.28 | 9.60 | 9.60 | 255,684 |
| 11 Jan 2024 | 9.43 | 9.70 | 9.41 | 9.61 | 9.61 | 149,583 |
| 10 Jan 2024 | 9.58 | 9.76 | 9.57 | 9.71 | 9.71 | 47,739 |
| 09 Jan 2024 | 9.57 | 9.68 | 9.48 | 9.56 | 9.56 | 4,668,715 |
| 08 Jan 2024 | 9.42 | 9.65 | 9.45 | 9.59 | 9.59 | 18,131 |
| 05 Jan 2024 | 9.75 | 9.85 | 9.66 | 9.72 | 9.72 | 111,714 |
| 04 Jan 2024 | 9.76 | 9.96 | 9.84 | 9.86 | 9.86 | 81,526 |
| 03 Jan 2024 | 9.97 | 10.03 | 9.84 | 9.92 | 9.92 | 417,703 |
| 02 Jan 2024 | 9.90 | 10.12 | 9.95 | 10.00 | 10.00 | 124,863 |
| 29 Dec 2023 | 9.91 | 10.15 | 10.05 | 10.08 | 10.08 | 29,002 |
| 28 Dec 2023 | 9.86 | 10.15 | 9.99 | 10.08 | 10.08 | 52,518 |
| 27 Dec 2023 | 9.87 | 10.13 | 10.02 | 10.12 | 10.12 | 458,118 |
| 22 Dec 2023 | 9.86 | 10.08 | 9.93 | 10.05 | 10.05 | 101,674 |
| 21 Dec 2023 | 9.98 | 10.08 | 9.94 | 10.03 | 10.03 | 1,549,821 |
| 20 Dec 2023 | 9.98 | 10.13 | 9.93 | 10.09 | 10.09 | 88,707 |
| 19 Dec 2023 | 9.90 | 10.01 | 9.82 | 9.96 | 9.96 | 56,365 |
| 18 Dec 2023 | 9.85 | 9.94 | 9.83 | 9.86 | 9.86 | 65,568 |
| 15 Dec 2023 | 10.04 | 10.16 | 9.85 | 9.89 | 9.89 | 553,847 |
| 14 Dec 2023 | 9.65 | 10.07 | 9.77 | 9.97 | 9.97 | 134,654 |
| 13 Dec 2023 | 9.20 | 9.51 | 9.43 | 9.48 | 9.48 | 94,153 |
| 12 Dec 2023 | 9.55 | 9.74 | 9.40 | 9.41 | 9.41 | 44,008 |
| 11 Dec 2023 | 9.80 | 9.74 | 9.64 | 9.74 | 9.74 | 57,421 |
| 08 Dec 2023 | 9.65 | 9.70 | 9.60 | 9.64 | 9.64 | 64,136 |
| 07 Dec 2023 | 9.57 | 9.70 | 9.60 | 9.65 | 9.65 | 78,284 |
| 06 Dec 2023 | 9.78 | 9.76 | 9.65 | 9.68 | 9.68 | 235,419 |
| 05 Dec 2023 | 9.42 | 9.73 | 9.35 | 9.70 | 9.70 | 1,904,164 |
| 04 Dec 2023 | 9.30 | 9.44 | 9.32 | 9.38 | 9.38 | 59,490 |
| 01 Dec 2023 | 9.28 | 9.37 | 9.24 | 9.30 | 9.30 | 5,871 |
| 30 Nov 2023 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | 172,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.