UK markets open in 5 hours 45 minutes

Brederode SA (0QWB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
111.40+1.60 (+1.46%)
At close: 05:42PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024111.79111.79111.40111.40111.4032
23 Apr 2024111.40111.40111.40111.40111.4025
22 Apr 2024111.60111.60109.40111.00111.00215
19 Apr 2024109.20109.93108.92109.80109.80326
18 Apr 2024109.19109.60109.19109.20109.20159
17 Apr 2024108.99109.20108.99109.00109.00158
16 Apr 2024109.10109.10109.10109.10109.1037
15 Apr 2024110.60110.60110.10110.60110.60773
12 Apr 2024110.59111.17110.27110.60110.60737
11 Apr 2024110.59110.60109.59110.60110.60502
10 Apr 2024109.79109.80109.46109.80109.80725
09 Apr 2024108.99109.40108.81109.00109.001,099
08 Apr 2024107.99107.99107.44107.80107.80653
05 Apr 2024107.59107.60106.63107.46107.46394
04 Apr 2024107.59107.59107.00107.00107.00248
03 Apr 2024104.60105.46104.60105.41105.4191
02 Apr 2024105.40105.40104.41104.41104.41148
28 Mar 2024103.60104.28103.60104.28104.28827
27 Mar 2024102.99103.40102.99103.00103.00265
26 Mar 2024105.40105.40104.59104.77104.77348
25 Mar 2024104.60106.20104.60105.71105.71135
22 Mar 2024106.00106.00104.40104.80104.80590
21 Mar 2024105.60105.60105.19105.20105.20165
20 Mar 2024104.40104.81104.20104.31104.31527
19 Mar 2024104.00104.41103.80104.40104.40358
18 Mar 2024104.60104.60103.60104.20104.20481
15 Mar 2024103.80106.00103.40103.79103.79416
14 Mar 2024101.20101.20100.21100.29100.29421
13 Mar 2024101.00102.37100.39101.08101.08442
12 Mar 2024103.40103.41103.40103.41103.41283
11 Mar 2024103.00103.00102.40102.40102.40412
08 Mar 2024103.40103.40103.00103.21103.21358
07 Mar 2024101.20102.40101.20102.20102.20529
06 Mar 2024102.00102.00101.39101.40101.40629
05 Mar 2024101.20101.20100.59100.60100.60683
04 Mar 2024102.40102.80102.20102.40102.40744
01 Mar 2024101.80102.40101.79101.79101.79160
29 Feb 2024105.00105.00103.99103.99103.99190
28 Feb 2024104.20104.20103.80103.99103.99391
27 Feb 2024104.01104.01103.91103.95103.95204
26 Feb 2024103.80103.80102.77102.77102.77440
23 Feb 2024103.99104.79103.99104.20104.2020
22 Feb 2024103.40104.60103.40104.40104.40230
21 Feb 2024103.79103.80103.79103.80103.80118
20 Feb 2024103.80103.80103.40103.40103.40199
19 Feb 2024105.00105.00104.54104.99104.99151
16 Feb 2024105.60105.60104.77104.77104.77985
15 Feb 2024104.60105.00104.40104.60104.60329
14 Feb 2024106.00106.00105.57105.57105.57201
13 Feb 2024105.99106.16105.74106.00106.00206
12 Feb 2024107.80107.96107.79107.96107.96402
09 Feb 2024107.00107.80107.00107.20107.20392
08 Feb 2024107.60108.78107.60108.40108.40557
07 Feb 2024108.20108.20108.20108.20108.2020
06 Feb 2024106.60107.68106.60107.59107.59339
05 Feb 2024105.60106.60105.60106.60106.60333
02 Feb 2024109.20109.20109.20109.20109.2050
01 Feb 2024------
31 Jan 2024107.80109.24107.60109.20109.20998
30 Jan 2024107.00107.60107.00107.60107.60533
29 Jan 2024108.00108.01107.99108.00108.00381
26 Jan 2024106.80107.00106.19106.20106.20677
25 Jan 2024106.40108.40106.40108.20108.20441
24 Jan 2024106.60106.81106.40106.80106.8064
23 Jan 2024106.21106.21106.20106.20106.2096
22 Jan 2024106.20107.41106.20107.40107.40396
19 Jan 2024107.00107.00106.60106.60106.60413
18 Jan 2024107.21107.43107.20107.20107.20750
17 Jan 2024104.40108.61104.40108.60108.601,004
16 Jan 2024106.01106.20105.64106.00106.00219
15 Jan 2024107.00107.00106.00106.00106.001,451
12 Jan 2024106.81106.81105.30105.30105.30634
11 Jan 2024106.80106.80105.30105.40105.40919
10 Jan 2024102.60104.20102.60103.40103.40756
09 Jan 2024101.60102.00101.00101.79101.79218
08 Jan 2024100.00100.61100.00100.60100.60214
05 Jan 202499.5099.5199.5099.5099.50156
04 Jan 2024100.00100.06100.00100.00100.00965
03 Jan 2024102.00102.00100.00100.00100.00888
02 Jan 2024103.20103.20102.59102.60102.60177
29 Dec 2023101.20101.61101.20101.60101.60869
28 Dec 2023101.20101.60101.20101.23101.23616
27 Dec 2023101.00102.61101.00102.61102.61175
22 Dec 2023100.20100.6099.4099.5099.50640
21 Dec 202398.20101.0098.20100.40100.401,233
20 Dec 2023100.60100.6099.1099.3099.302,169
19 Dec 202398.3099.6098.1099.2099.201,465
18 Dec 202397.2097.9597.0097.3997.391,242
15 Dec 202395.4097.7095.2097.3897.381,633
14 Dec 202394.4095.8094.4095.7095.701,045
13 Dec 202393.1093.7092.6092.6192.61564
12 Dec 202393.7093.7092.4093.1093.10950
11 Dec 202394.8095.1093.2093.3093.30720
08 Dec 202393.6094.5093.6094.2994.29914
07 Dec 202391.9093.6091.9093.5193.51824
06 Dec 202393.4094.4093.3993.6093.60855
05 Dec 202391.3092.5091.2092.2092.20590
04 Dec 202391.8091.8090.7090.7390.73626
01 Dec 202391.7091.9091.4991.4991.49943
30 Nov 202390.3091.9090.3091.4091.40880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...