UK markets closed

Carel Industries S.p.A. (0YQA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.66+0.78 (+4.36%)
At close: 12:20PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.9618.7217.0218.6618.665,364
09 May 202419.3619.3617.8817.8817.8828
08 May 202419.0619.0619.0619.0619.0617,941
07 May 202418.9418.9418.9418.9418.9422
03 May 202418.9819.0418.9819.0419.0448
02 May 202419.1019.1018.8218.9418.941,496
01 May 2024------
30 Apr 202419.2419.3019.0219.0219.02761
29 Apr 202418.7018.7018.7018.7018.7025
26 Apr 202418.3418.7018.3418.7018.70472
25 Apr 202418.4818.5218.4818.5218.5225
24 Apr 2024------
23 Apr 202418.3418.3818.0018.3818.38662
22 Apr 2024------
19 Apr 202418.0218.2918.0218.2918.29790
18 Apr 202418.4818.5018.4618.4618.4610,377
17 Apr 202418.8018.8018.6618.6618.6629
16 Apr 202418.7218.7818.7218.7218.722
15 Apr 202419.0419.1619.0419.1619.167
12 Apr 202419.8019.8019.6419.6419.644
11 Apr 2024------
10 Apr 202419.6619.8819.6619.8819.882
09 Apr 202419.8819.8819.8219.8219.82194
08 Apr 202419.9620.0519.9619.9819.98948
05 Apr 202420.1020.2019.8020.0520.05158
04 Apr 202420.8020.8020.1520.1520.153,499
03 Apr 2024------
02 Apr 2024------
28 Mar 202420.6020.8020.3020.3720.37110,796
27 Mar 202420.8520.9520.8020.9520.952,272
26 Mar 202420.5520.6020.4820.4820.4812,825
25 Mar 202420.3020.5520.3020.5020.501,944
22 Mar 202419.9019.9019.9019.9019.90-
21 Mar 202419.5220.2019.5220.2020.2021
20 Mar 202419.3219.5819.3219.5819.588
19 Mar 202419.4019.6019.3619.5019.50711
18 Mar 202419.7219.8219.5019.5019.5069
15 Mar 202419.3419.3819.3419.3819.383
14 Mar 202419.5619.7419.4219.4219.42103
13 Mar 202419.4819.4819.1819.4019.4065
12 Mar 202419.6019.7619.5619.7619.7620
11 Mar 202420.0520.0519.8619.9719.9755,050
08 Mar 202420.2020.4020.1020.1020.1012
07 Mar 202419.3219.8018.8819.8019.806,483
06 Mar 202421.5521.8021.5521.8021.801,143
05 Mar 202421.8021.8021.8021.8021.801
04 Mar 202421.9021.9021.7521.8221.825,299
01 Mar 2024------
29 Feb 202422.1022.1021.4021.4021.40103,443
28 Feb 202421.8021.8021.3521.6021.60283
27 Feb 202421.9521.9521.9021.9521.953,560
26 Feb 202422.8522.8522.8522.8522.853
23 Feb 202422.2022.2022.2022.2022.201,231
22 Feb 2024------
21 Feb 202422.2522.4522.2522.4422.441,075
20 Feb 202422.5022.5222.4022.5222.525,700
19 Feb 2024------
16 Feb 202422.8522.8522.8522.8522.851,250
15 Feb 2024------
14 Feb 2024------
13 Feb 202422.6522.6522.6522.6522.65-
12 Feb 202422.6022.8122.5022.5022.502,533
09 Feb 202422.8022.8522.8022.8022.806,361
08 Feb 202422.8023.1222.8023.1223.12968
07 Feb 202422.4522.5022.4522.5022.502
06 Feb 202422.1022.1022.1022.1022.1015,350
05 Feb 202422.3022.3522.3022.3022.30730
02 Feb 2024------
01 Feb 202422.2522.7522.2522.7522.75115
31 Jan 202422.7522.7522.5022.5022.508,567
30 Jan 202423.0523.0522.8022.8522.85267
29 Jan 202423.0023.0023.0023.0023.00-
26 Jan 202422.2122.4322.2122.4322.4325,393
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 202421.3522.4521.3522.1022.102,562
19 Jan 202422.7522.9022.2022.2522.252,125
18 Jan 202422.5022.9522.5022.8522.851,487
17 Jan 202422.4522.5022.0522.5022.502,532
16 Jan 202422.7023.2522.6522.6522.6568,295
15 Jan 202422.4022.9022.4022.9022.901,103
12 Jan 202423.0023.0523.0023.0523.05105
11 Jan 202423.0523.4022.9022.9022.90288
10 Jan 202423.3523.3522.9023.0023.00239
09 Jan 202423.1523.4523.0023.2023.20397
08 Jan 202422.8523.1522.8523.1023.101,462
05 Jan 202423.1523.1522.9022.9522.951,875
04 Jan 202423.3023.4023.2523.3523.3595
03 Jan 202424.2524.2523.3023.3023.302
02 Jan 202424.9524.9523.7523.7523.751,610
29 Dec 202326.1026.1024.6024.7424.743,813
28 Dec 202324.9024.9024.5024.6724.6729,085
27 Dec 202324.8524.8524.8524.8524.852
22 Dec 202325.0025.0524.3024.7924.795,168
21 Dec 202324.8024.8524.7024.8524.8513,015
20 Dec 2023------
19 Dec 202324.1024.3124.0024.3124.312,469
18 Dec 202323.9023.9023.7023.8023.802,255
15 Dec 202324.0524.2024.0024.2024.20120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...