UK markets close in 2 hours 55 minutes

JCDecaux SA (DEC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
19.85+0.23 (+1.17%)
As of 02:17PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.7420.0219.7419.8519.8522,731
30 Apr 202419.8619.9919.6219.6219.6276,590
29 Apr 202419.6019.8819.5119.8819.8857,695
26 Apr 202419.5419.6519.3919.5619.5666,137
25 Apr 202419.4219.6219.3719.4519.4551,939
24 Apr 202419.6419.7019.4119.4419.4483,928
23 Apr 202419.3019.8019.3019.6419.6499,282
22 Apr 202418.9619.4118.9619.3119.3172,970
19 Apr 202418.9019.1018.8618.9518.9586,315
18 Apr 202418.7619.1018.7419.0719.0770,016
17 Apr 202418.5219.2018.5118.7718.77109,369
16 Apr 202418.3818.5918.1918.5918.59115,737
15 Apr 202418.5018.6918.4818.5318.5360,382
12 Apr 202418.8018.9518.5118.5118.5185,857
11 Apr 202418.4618.7218.4618.6618.6657,799
10 Apr 202418.2418.5718.2418.5618.56119,545
09 Apr 202418.0018.4217.9618.1518.15127,674
08 Apr 202418.2518.3918.0218.0218.02114,698
05 Apr 202417.9618.2717.8318.2718.27133,149
04 Apr 202418.8919.0018.1118.1118.11189,744
03 Apr 202418.3119.0018.2418.9418.94131,256
02 Apr 202418.0418.4617.9718.3518.35133,015
28 Mar 202417.6018.0017.5418.0018.00121,020
27 Mar 202417.4017.6417.4017.5817.5851,173
26 Mar 202417.4117.5117.2817.4117.4149,203
25 Mar 202417.5417.5517.4017.5117.5144,028
22 Mar 202417.2817.6317.2817.5817.5882,244
21 Mar 202417.4217.4617.1717.3417.3493,868
20 Mar 202417.2217.2217.0717.1017.1046,380
19 Mar 202417.0717.2417.0417.2217.22114,848
18 Mar 202416.8617.2516.8617.0717.07104,563
15 Mar 202416.7616.9916.6516.8416.84263,288
14 Mar 202417.3417.3616.8016.8016.80179,719
13 Mar 202417.6617.6817.3117.3117.31126,790
12 Mar 202417.4717.6317.3617.6317.63100,838
11 Mar 202417.7417.7517.4017.4517.4577,411
08 Mar 202417.7017.9717.6617.8017.80134,409
07 Mar 202418.3318.7117.2117.7017.70389,435
06 Mar 202419.2619.5519.2619.4819.48120,922
05 Mar 202419.1819.3719.1119.2819.2865,404
04 Mar 202419.4819.5819.0319.2519.2555,528
01 Mar 202419.1719.5619.1119.4719.4771,182
29 Feb 202418.8019.1918.8019.1019.10103,245
28 Feb 202419.9019.9018.7118.8018.80145,806
27 Feb 202420.1420.1619.8219.8919.8991,033
26 Feb 202419.8919.9419.1619.7419.74104,772
23 Feb 202419.4420.2019.3719.9219.92350,257
22 Feb 202419.0119.1418.9318.9318.9386,137
21 Feb 202418.9619.0818.8219.0319.0353,268
20 Feb 202419.0019.0418.7418.9918.99101,561
19 Feb 202419.3519.4218.9019.0019.0068,867
16 Feb 202419.3019.3419.0219.3419.34117,460
15 Feb 202418.8119.2718.7419.2019.20117,698
14 Feb 202418.4818.7518.4818.7418.7453,540
13 Feb 202418.6218.6818.3518.5018.5066,871
12 Feb 202418.6418.9418.5918.6418.6464,356
09 Feb 202418.1318.5218.1218.5018.50120,155
08 Feb 202418.4018.4818.1318.1318.13108,195
07 Feb 202418.5618.5818.3918.3918.3962,064
06 Feb 202418.7218.7218.3118.5618.5646,966
05 Feb 202418.6418.8818.6418.7218.7274,492
02 Feb 202419.0519.1618.6218.6818.6854,948
01 Feb 202419.2419.2418.9418.9418.9456,359
31 Jan 202419.1819.4019.0219.2719.27183,987
30 Jan 202419.0919.2018.8218.9818.9885,751
29 Jan 202418.8619.1018.6919.0119.0180,770
26 Jan 202419.4719.6018.7418.8718.87208,331
25 Jan 202417.8418.2417.7718.0018.0083,653
24 Jan 202417.6417.9217.4617.9017.9090,028
23 Jan 202417.1817.7517.1817.5617.56148,993
22 Jan 202417.6317.8116.9917.1817.18156,954
19 Jan 202418.0718.2017.8618.1618.1691,104
18 Jan 202417.8218.5017.7517.9817.98153,397
17 Jan 202417.7017.7016.9317.4117.41140,587
16 Jan 202417.8818.0717.7817.9117.91129,737
15 Jan 202417.9017.9817.7417.9617.9673,003
12 Jan 202418.0418.4417.8618.0618.0660,887
11 Jan 202418.2418.2617.8418.0518.05126,406
10 Jan 202417.6618.2417.5818.2418.24109,921
09 Jan 202417.8017.8017.4217.6617.6675,367
08 Jan 202417.7517.8617.4717.8017.80107,576
05 Jan 202417.7417.8517.4417.7817.7856,224
04 Jan 202417.7217.9017.6617.8217.8233,743
03 Jan 202418.0018.0017.7017.8817.8879,726
02 Jan 202418.2018.4017.9418.0318.0362,045
29 Dec 202318.1618.2618.1618.2018.2032,979
28 Dec 202318.2018.2917.9818.1818.1855,814
27 Dec 202318.3518.3818.1718.2018.2047,416
22 Dec 202317.8618.3217.7818.2518.2561,907
21 Dec 202317.8017.8617.5217.8617.8665,768
20 Dec 202317.5417.8717.5417.8717.87124,322
19 Dec 202317.4917.7017.4617.5017.5062,590
18 Dec 202317.5417.5617.3217.5217.5257,508
15 Dec 202317.6817.8817.5817.5817.5897,029
14 Dec 202317.2517.6716.9817.5317.5379,735
13 Dec 202316.9017.0416.7816.9616.9672,345
12 Dec 202317.3817.3916.8616.8616.8698,346
11 Dec 202317.6417.7417.3817.3817.3858,223
08 Dec 202317.7017.9217.6417.6617.6664,414
07 Dec 202317.5617.7617.2617.6717.6757,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...