Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Industria de Diseño Textil, S.A. (0QWI.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

24.75

0.00

(0.00%)

At close: 05:54PM BST

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	46.74	46.27	45.17	45.54	45.54	495,469
23 Apr 2024	45.01	46.06	44.02	45.74	45.74	746,985
22 Apr 2024	44.60	44.69	43.97	44.21	44.21	5,419,024
19 Apr 2024	43.22	43.85	42.89	43.55	43.55	771,324
18 Apr 2024	43.73	43.94	43.25	43.52	43.52	6,266,631
17 Apr 2024	43.99	44.15	43.34	44.00	44.00	735,445
16 Apr 2024	43.75	43.70	42.51	43.42	43.42	1,026,590
15 Apr 2024	44.00	44.39	43.30	44.06	44.06	3,174,872
12 Apr 2024	43.87	44.28	43.60	43.67	43.67	866,374
11 Apr 2024	42.94	43.79	43.11	43.56	43.56	1,047,662
10 Apr 2024	44.00	44.44	43.34	43.50	43.50	234,362
09 Apr 2024	45.01	45.08	44.14	44.28	44.28	148,971
08 Apr 2024	44.88	45.32	44.89	45.02	45.02	284,052
05 Apr 2024	45.83	45.50	44.75	45.24	45.24	516,518
04 Apr 2024	46.99	47.00	45.93	46.42	46.42	2,213,708
03 Apr 2024	46.50	46.68	45.80	46.51	46.51	201,784
02 Apr 2024	46.90	47.01	45.63	45.86	45.86	1,207,055
28 Mar 2024	46.80	46.90	46.36	46.73	46.73	965,145
27 Mar 2024	46.21	46.85	45.00	46.05	46.05	339,746
26 Mar 2024	45.20	45.91	45.49	45.69	45.69	370,707
25 Mar 2024	45.71	45.99	45.01	45.73	45.73	629,515
22 Mar 2024	46.00	46.44	45.61	45.96	45.96	477,940
21 Mar 2024	46.22	46.94	44.80	46.27	46.27	128,834
20 Mar 2024	46.00	46.18	45.51	45.87	45.87	143,283
19 Mar 2024	45.49	45.96	45.03	45.08	45.08	272,979
18 Mar 2024	45.08	45.40	44.75	44.90	44.90	264,388
15 Mar 2024	44.40	45.65	44.59	45.56	45.56	1,251,365
14 Mar 2024	44.00	45.19	44.15	44.50	44.50	632,593
13 Mar 2024	41.49	44.48	41.96	44.25	44.25	971,319
12 Mar 2024	40.21	41.08	40.33	41.08	41.08	539,124
11 Mar 2024	41.08	40.65	40.21	40.26	40.26	711,066
08 Mar 2024	41.28	41.13	40.49	40.67	40.67	576,667
07 Mar 2024	40.60	41.50	39.91	41.29	41.29	237,294
06 Mar 2024	40.31	41.00	40.58	40.91	40.91	967,828
05 Mar 2024	41.25	41.12	40.13	40.65	40.65	106,836
04 Mar 2024	41.70	41.26	40.91	41.11	41.11	985,283
01 Mar 2024	41.60	41.26	40.68	41.07	41.07	160,871
29 Feb 2024	41.40	41.53	40.95	41.01	41.01	867,861
28 Feb 2024	40.69	41.08	40.41	41.00	41.00	875,767
27 Feb 2024	41.40	41.55	40.77	40.99	40.99	490,179
26 Feb 2024	41.15	42.00	40.97	41.31	41.31	183,893
23 Feb 2024	40.90	41.30	40.86	41.00	41.00	2,824,366
22 Feb 2024	41.49	41.21	40.50	41.07	41.07	223,245
21 Feb 2024	40.40	40.91	40.12	40.82	40.82	7,343,883
20 Feb 2024	39.73	40.11	39.61	40.10	40.10	2,484,642
19 Feb 2024	39.49	39.68	38.56	39.60	39.60	176,169
16 Feb 2024	39.49	39.64	39.31	39.52	39.52	242,171
15 Feb 2024	39.24	39.50	39.02	39.32	39.32	109,764
14 Feb 2024	39.10	39.46	38.95	39.21	39.21	125,439
13 Feb 2024	39.24	39.37	38.78	39.24	39.24	1,259,559
12 Feb 2024	39.40	39.47	39.00	39.15	39.15	1,199,733
09 Feb 2024	39.01	39.06	38.58	38.79	38.79	417,197
08 Feb 2024	39.27	38.99	38.50	38.76	38.76	218,546
07 Feb 2024	38.80	38.96	38.40	38.51	38.51	1,590,880
06 Feb 2024	39.53	39.19	38.71	39.00	39.00	220,239
05 Feb 2024	39.49	39.72	38.68	39.50	39.50	399,973
02 Feb 2024	39.90	40.10	39.30	39.66	39.66	85,217
01 Feb 2024	39.97	39.80	39.35	39.54	39.54	1,275,199
31 Jan 2024	39.40	40.12	39.25	39.79	39.79	241,925
30 Jan 2024	39.15	40.05	38.95	39.70	39.70	314,630
29 Jan 2024	38.50	39.03	38.59	38.75	38.75	341,625
26 Jan 2024	38.80	39.34	38.56	38.83	38.83	715,324
25 Jan 2024	39.49	39.30	38.62	39.14	39.14	111,324
24 Jan 2024	38.40	39.01	38.28	38.70	38.70	225,830
23 Jan 2024	38.90	39.32	38.33	38.91	38.91	592,189
22 Jan 2024	39.19	39.31	38.89	39.12	39.12	241,838
19 Jan 2024	39.20	39.04	37.30	38.87	38.87	373,113
18 Jan 2024	37.85	38.69	38.29	38.63	38.63	240,933
17 Jan 2024	38.71	38.52	38.09	38.41	38.41	1,688,802
16 Jan 2024	39.20	38.81	38.11	38.53	38.53	626,585
15 Jan 2024	39.49	39.10	38.65	38.72	38.72	1,695,294
12 Jan 2024	38.05	39.24	38.13	39.08	39.08	381,080
11 Jan 2024	38.50	38.77	38.16	38.61	38.61	382,485
10 Jan 2024	38.38	38.27	37.91	38.01	38.01	1,209,102
09 Jan 2024	38.56	38.52	37.36	37.83	37.83	613,259
08 Jan 2024	37.81	38.07	37.28	37.84	37.84	176,398
05 Jan 2024	37.94	37.82	37.17	37.34	37.34	3,577,488
04 Jan 2024	38.00	39.00	37.83	38.35	38.35	773,190
03 Jan 2024	38.95	39.40	37.80	38.18	38.18	2,469,520
02 Jan 2024	39.60	39.84	38.92	39.39	39.39	1,378,655
29 Dec 2023	39.04	39.66	39.30	39.50	39.50	121,295
28 Dec 2023	39.25	40.42	39.16	39.38	39.38	194,048
27 Dec 2023	38.90	39.35	38.98	39.27	39.27	152,087
22 Dec 2023	39.49	39.26	37.52	39.05	39.05	1,195,950
21 Dec 2023	39.27	39.28	38.90	39.15	39.15	195,527
20 Dec 2023	39.01	39.10	38.59	39.10	39.10	430,801
19 Dec 2023	38.74	39.03	38.15	38.76	38.76	1,235,740
18 Dec 2023	38.29	38.59	37.78	38.24	38.24	1,309,466
15 Dec 2023	38.80	38.94	38.25	38.77	38.77	1,193,860
14 Dec 2023	38.96	38.92	38.17	38.43	38.43	1,895,040
13 Dec 2023	38.40	38.96	38.11	38.63	38.63	2,987,658
12 Dec 2023	38.50	38.47	38.04	38.37	38.37	347,733
11 Dec 2023	38.29	38.20	37.76	37.90	37.90	2,077,063
08 Dec 2023	37.35	37.89	37.30	37.71	37.71	595,297
07 Dec 2023	37.73	38.16	37.43	37.59	37.59	317,676
06 Dec 2023	38.00	38.30	37.72	38.00	38.00	617,799
05 Dec 2023	38.13	38.72	38.30	38.49	38.49	399,736
04 Dec 2023	38.38	38.61	37.50	38.50	38.50	688,272
01 Dec 2023	37.49	38.57	37.83	38.17	38.17	335,420
30 Nov 2023	37.42	37.98	36.95	37.78	37.78	1,023,147
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.79-0.02(-0.02%)

GOLD FUTURES2,341.90+3.50(+0.15%)

DOW38,058.30-402.62(-1.05%)

Bitcoin GBP51,504.30-449.34(-0.86%)

Trending tickers

Industria de Diseño Textil, S.A. (0QWI.L)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.79
-0.02(-0.02%)

GOLD FUTURES
2,341.90
+3.50(+0.15%)

DOW
38,058.30
-402.62(-1.05%)

Bitcoin GBP
51,504.30
-449.34(-0.86%)