Lucas Bols N.V. (0R6E.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 01:42PM 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 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 70 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 132 |
| 16 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 92 |
| 15 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 91 |
| 12 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 154 |
| 11 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 101 |
| 10 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 97 |
| 09 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 165 |
| 08 Apr 2024 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | 459 |
| 05 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 105 |
| 04 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 90 |
| 03 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 96 |
| 02 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 135 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 232 |
| 26 Mar 2024 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 234 |
| 25 Mar 2024 | 15.75 | 15.75 | 15.05 | 15.05 | 15.05 | 186 |
| 22 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 413 |
| 21 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 155 |
| 20 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 341 |
| 19 Mar 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 262 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 130 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 28 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 23 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8 |
| 16 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 49 |
| 12 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 131 |
| 09 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 356 |
| 08 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 173 |
| 07 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 8 |
| 06 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 14 |
| 05 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 26 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 15 |
| 19 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 212 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 68 |
| 16 Jan 2024 | 17.85 | 17.90 | 17.85 | 17.90 | 17.90 | 315 |
| 15 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 54 |
| 12 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 101 |
| 11 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1,708 |
| 10 Jan 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 266 |
| 09 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 192 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 65 |
| 04 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 226 |
| 03 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 646 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 65 |
| 28 Dec 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,379 |
| 27 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 378 |
| 22 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 362 |
| 21 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 210 |
| 20 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 100 |
| 19 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 32 |
| 18 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 27 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 67 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 219 |
| 11 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 288 |
| 08 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 368 |
| 07 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 330 |
| 06 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 56 |
| 05 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 374 |
| 04 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 274 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *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.