UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.57 (-0.68%) GOLD FUTURES
2,330.00 -12.10 (-0.52%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,242.70 -1,865.75 (-3.51%)
L'Occitane International SA (COC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 18 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 17 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 15 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 12 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 10 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 09 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Apr 2024 | 3.4000 | 3.4040 | 3.4000 | 3.4000 | 3.4000 | - |
| 05 Apr 2024 | 3.5720 | 3.5900 | 3.5480 | 3.5480 | 3.5480 | - |
| 04 Apr 2024 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | - |
| 03 Apr 2024 | 3.6460 | 3.6700 | 3.6460 | 3.6680 | 3.6680 | - |
| 02 Apr 2024 | 3.7980 | 3.7980 | 3.7280 | 3.7280 | 3.7280 | - |
| 28 Mar 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6650 | 3.6650 | - |
| 27 Mar 2024 | 3.6400 | 3.6600 | 3.6150 | 3.6150 | 3.6150 | - |
| 26 Mar 2024 | 3.6150 | 3.6150 | 3.5750 | 3.5900 | 3.5900 | - |
| 25 Mar 2024 | 3.7150 | 3.7600 | 3.6550 | 3.6550 | 3.6550 | 500 |
| 22 Mar 2024 | 3.6450 | 3.6500 | 3.6150 | 3.6150 | 3.6150 | - |
| 21 Mar 2024 | 3.5350 | 3.5600 | 3.5350 | 3.5350 | 3.5350 | - |
| 20 Mar 2024 | 3.5350 | 3.5350 | 3.5000 | 3.5000 | 3.5000 | - |
| 19 Mar 2024 | 3.4700 | 3.4750 | 3.4700 | 3.4700 | 3.4700 | - |
| 18 Mar 2024 | 3.5400 | 3.5450 | 3.5400 | 3.5400 | 3.5400 | - |
| 15 Mar 2024 | 3.5650 | 3.5650 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 Mar 2024 | 3.5100 | 3.5150 | 3.5050 | 3.5050 | 3.5050 | - |
| 13 Mar 2024 | 3.5000 | 3.5150 | 3.4900 | 3.5000 | 3.5000 | - |
| 12 Mar 2024 | 3.3850 | 3.3900 | 3.3750 | 3.3750 | 3.3750 | - |
| 11 Mar 2024 | 3.3800 | 3.3800 | 3.3750 | 3.3750 | 3.3750 | - |
| 08 Mar 2024 | 3.3900 | 3.3950 | 3.3450 | 3.3450 | 3.3450 | - |
| 07 Mar 2024 | 3.4000 | 3.4050 | 3.3750 | 3.3750 | 3.3750 | - |
| 06 Mar 2024 | 3.4000 | 3.4100 | 3.4000 | 3.4050 | 3.4050 | - |
| 05 Mar 2024 | 3.3700 | 3.3750 | 3.3550 | 3.3550 | 3.3550 | - |
| 04 Mar 2024 | 3.5450 | 3.5450 | 3.4750 | 3.4900 | 3.4900 | 30 |
| 01 Mar 2024 | 3.4800 | 3.4850 | 3.4750 | 3.4750 | 3.4750 | - |
| 29 Feb 2024 | 3.4550 | 3.4950 | 3.4550 | 3.4950 | 3.4950 | - |
| 28 Feb 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | - |
| 27 Feb 2024 | 3.3050 | 3.3050 | 3.2850 | 3.2850 | 3.2850 | - |
| 26 Feb 2024 | 3.4150 | 3.4150 | 3.3650 | 3.3650 | 3.3650 | - |
| 23 Feb 2024 | 3.3200 | 3.3450 | 3.3200 | 3.3450 | 3.3450 | - |
| 22 Feb 2024 | 3.2850 | 3.2900 | 3.2850 | 3.2900 | 3.2900 | - |
| 21 Feb 2024 | 3.3000 | 3.3050 | 3.2900 | 3.3050 | 3.3050 | - |
| 20 Feb 2024 | 3.3000 | 3.3050 | 3.3000 | 3.3000 | 3.3000 | - |
| 19 Feb 2024 | 3.2750 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | - |
| 16 Feb 2024 | 3.2850 | 3.2850 | 3.2650 | 3.2800 | 3.2800 | - |
| 15 Feb 2024 | 3.2300 | 3.2300 | 3.1950 | 3.1950 | 3.1950 | - |
| 14 Feb 2024 | 3.2350 | 3.2450 | 3.2350 | 3.2400 | 3.2400 | - |
| 13 Feb 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | - |
| 12 Feb 2024 | 3.2150 | 3.2150 | 3.2100 | 3.2100 | 3.2100 | - |
| 09 Feb 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | - |
| 08 Feb 2024 | 3.2500 | 3.3150 | 3.2100 | 3.3150 | 3.3150 | 100 |
| 07 Feb 2024 | 3.2350 | 3.2400 | 3.2050 | 3.2050 | 3.2050 | - |
| 06 Feb 2024 | 3.3000 | 3.3000 | 3.2450 | 3.2500 | 3.2500 | - |
| 05 Feb 2024 | 3.0700 | 3.1700 | 3.0450 | 3.1700 | 3.1700 | - |
| 02 Feb 2024 | 2.9950 | 3.0350 | 2.9750 | 3.0350 | 3.0350 | - |
| 01 Feb 2024 | 2.9250 | 2.9500 | 2.9250 | 2.9500 | 2.9500 | - |
| 31 Jan 2024 | 2.8950 | 2.9100 | 2.8950 | 2.9100 | 2.9100 | - |
| 30 Jan 2024 | 2.7150 | 2.7150 | 2.7100 | 2.7100 | 2.7100 | - |
| 29 Jan 2024 | 2.7750 | 2.8150 | 2.7750 | 2.8150 | 2.8150 | - |
| 26 Jan 2024 | 2.7050 | 2.7150 | 2.7050 | 2.7100 | 2.7100 | - |
| 25 Jan 2024 | 2.7750 | 2.8050 | 2.7550 | 2.8050 | 2.8050 | - |
| 24 Jan 2024 | 2.6700 | 2.6900 | 2.6550 | 2.6900 | 2.6900 | - |
| 23 Jan 2024 | 2.6250 | 2.6550 | 2.6100 | 2.6550 | 2.6550 | - |
| 22 Jan 2024 | 2.5450 | 2.5450 | 2.5250 | 2.5250 | 2.5250 | - |
| 19 Jan 2024 | 2.6850 | 2.6850 | 2.6750 | 2.6800 | 2.6800 | - |
| 18 Jan 2024 | 2.6500 | 2.6650 | 2.6500 | 2.6650 | 2.6650 | - |
| 17 Jan 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | - |
| 16 Jan 2024 | 2.6300 | 2.6300 | 2.6050 | 2.6150 | 2.6150 | - |
| 15 Jan 2024 | 2.5850 | 2.6050 | 2.5800 | 2.5900 | 2.5900 | - |
| 12 Jan 2024 | 2.5600 | 2.5950 | 2.5600 | 2.5950 | 2.5950 | - |
| 11 Jan 2024 | 2.5200 | 2.5200 | 2.4850 | 2.5200 | 2.5200 | - |
| 10 Jan 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | - |
| 09 Jan 2024 | 2.5250 | 2.5400 | 2.5250 | 2.5400 | 2.5400 | - |
| 08 Jan 2024 | 2.4400 | 2.4650 | 2.4300 | 2.4300 | 2.4300 | - |
| 05 Jan 2024 | 2.4850 | 2.4850 | 2.4700 | 2.4800 | 2.4800 | - |
| 04 Jan 2024 | 2.5150 | 2.5200 | 2.5100 | 2.5100 | 2.5100 | - |
| 03 Jan 2024 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | 2.5400 | - |
| 02 Jan 2024 | 2.5300 | 2.5850 | 2.4950 | 2.5350 | 2.5350 | 900 |
| 29 Dec 2023 | 2.5450 | 2.5500 | 2.5450 | 2.5500 | 2.5500 | - |
| 28 Dec 2023 | 2.4700 | 2.4750 | 2.4650 | 2.4650 | 2.4650 | - |
| 27 Dec 2023 | 2.4250 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | - |
| 22 Dec 2023 | 2.3900 | 2.4050 | 2.3900 | 2.4000 | 2.4000 | - |
| 21 Dec 2023 | 2.3800 | 2.3800 | 2.3650 | 2.3650 | 2.3650 | - |
| 20 Dec 2023 | 2.3250 | 2.3550 | 2.3250 | 2.3550 | 2.3550 | - |
| 19 Dec 2023 | 2.3050 | 2.3050 | 2.2900 | 2.2900 | 2.2900 | - |
| 18 Dec 2023 | 2.2950 | 2.3050 | 2.2950 | 2.3050 | 2.3050 | - |
| 15 Dec 2023 | 2.2750 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | - |
| 14 Dec 2023 | 2.3150 | 2.3150 | 2.2700 | 2.2900 | 2.2900 | - |
| 13 Dec 2023 | 2.3100 | 2.3150 | 2.3000 | 2.3000 | 2.3000 | - |
| 12 Dec 2023 | 2.3150 | 2.3400 | 2.3150 | 2.3200 | 2.3200 | - |
| 11 Dec 2023 | 2.3000 | 2.3050 | 2.2950 | 2.2950 | 2.2950 | - |
| 08 Dec 2023 | 2.3150 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | - |
| 07 Dec 2023 | 2.3150 | 2.3250 | 2.3000 | 2.3000 | 2.3000 | - |
| 06 Dec 2023 | 2.3100 | 2.3100 | 2.2900 | 2.2900 | 2.2900 | - |
| 05 Dec 2023 | 2.3400 | 2.3550 | 2.3400 | 2.3550 | 2.3550 | - |
| 04 Dec 2023 | 2.2700 | 2.2750 | 2.2650 | 2.2650 | 2.2650 | - |
| 01 Dec 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
| 30 Nov 2023 | 2.2400 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | - |
| 29 Nov 2023 | 2.0350 | 2.0850 | 2.0350 | 2.0650 | 2.0650 | - |
| *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.