UK markets closed

Lar España Real Estate SOCIMI, S.A. (LRE.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
7.05+0.01 (+0.14%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.057.086.997.057.0588,837
02 May 20246.807.066.797.047.04157,983
30 Apr 20246.906.906.776.836.8373,275
29 Apr 20246.856.906.806.836.8337,935
26 Apr 20246.896.896.796.826.8254,324
25 Apr 20246.866.956.806.836.8395,108
24 Apr 20247.167.166.806.846.84209,021
24 Apr 20240.7906 Dividend
23 Apr 20247.377.697.377.696.90267,288
22 Apr 20247.267.407.267.326.57235,112
19 Apr 20247.347.367.227.316.5669,557
18 Apr 20247.507.507.357.406.6496,888
17 Apr 20247.407.537.407.436.6770,129
16 Apr 20247.457.517.217.506.73159,402
15 Apr 20247.597.667.417.466.6984,676
12 Apr 20247.627.667.507.636.85113,184
11 Apr 20247.627.647.527.606.8271,307
10 Apr 20247.477.607.417.596.81208,825
09 Apr 20247.657.657.567.566.78124,513
08 Apr 20247.567.627.517.626.8490,285
05 Apr 20247.467.567.437.526.75153,272
04 Apr 20247.357.567.307.566.78144,895
03 Apr 20247.317.367.267.306.5576,135
02 Apr 20247.267.307.187.306.55146,719
28 Mar 20247.157.297.107.226.48103,879
27 Mar 20246.907.166.897.156.41137,257
26 Mar 20247.027.126.967.006.28108,466
25 Mar 20246.957.006.897.006.2896,890
22 Mar 20246.906.976.856.906.1972,698
21 Mar 20246.956.956.816.946.23118,484
20 Mar 20246.756.866.716.836.1386,526
19 Mar 20246.716.756.666.696.0081,171
18 Mar 20246.756.796.716.716.0271,076
15 Mar 20246.816.826.706.706.01228,045
14 Mar 20246.836.836.756.776.0736,838
13 Mar 20246.806.826.756.816.1172,572
12 Mar 20246.826.856.706.706.0155,708
11 Mar 20246.806.846.776.816.1153,118
08 Mar 20246.716.826.706.816.1159,060
07 Mar 20246.756.826.706.766.0752,320
06 Mar 20246.716.756.656.655.97308,358
05 Mar 20246.666.706.626.685.9937,907
04 Mar 20246.506.646.456.625.94110,808
01 Mar 20246.496.516.406.455.7963,254
29 Feb 20246.466.466.306.435.77105,872
28 Feb 20246.496.496.316.325.6751,566
27 Feb 20246.306.466.286.465.8093,399
26 Feb 20246.416.416.306.315.6640,348
23 Feb 20246.356.446.286.335.6873,842
22 Feb 20246.376.426.346.365.7141,179
21 Feb 20246.256.446.236.445.7858,629
20 Feb 20246.246.266.216.255.6155,738
19 Feb 20246.326.356.256.305.6531,364
16 Feb 20246.216.276.206.245.6047,620
15 Feb 20246.406.406.236.265.6245,926
14 Feb 20246.396.396.216.255.6147,693
13 Feb 20246.366.416.276.325.67197,088
12 Feb 20246.326.406.226.405.74528,212
09 Feb 20246.296.306.216.265.6237,859
08 Feb 20246.226.296.166.285.6347,290
07 Feb 20246.126.216.126.155.5235,464
06 Feb 20246.296.296.126.125.4976,309
05 Feb 20246.246.246.156.235.5918,716
02 Feb 20246.286.286.106.155.52112,352
01 Feb 20246.316.316.156.195.5594,673
31 Jan 20246.326.326.206.215.5722,955
30 Jan 20246.146.386.146.225.58108,067
29 Jan 20246.356.356.176.175.5434,791
26 Jan 20246.406.406.226.285.6318,538
25 Jan 20246.306.306.186.305.6527,557
24 Jan 20246.246.266.166.245.6027,516
23 Jan 20246.306.306.176.195.5530,744
22 Jan 20246.166.306.166.235.5948,508
19 Jan 20246.306.306.176.205.5656,869
18 Jan 20246.276.406.216.265.6239,382
17 Jan 20246.386.556.216.325.6739,516
16 Jan 20246.386.406.336.405.7430,875
15 Jan 20246.406.406.366.405.7429,251
12 Jan 20246.406.586.376.455.7956,113
11 Jan 20246.546.546.316.405.74104,389
10 Jan 20246.466.536.376.415.7591,059
09 Jan 20246.366.446.256.405.7443,916
08 Jan 20246.366.366.266.325.6732,712
05 Jan 20246.226.316.186.315.6693,672
04 Jan 20246.206.226.176.225.5862,937
03 Jan 20246.196.206.126.145.5132,451
02 Jan 20246.166.216.136.155.52134,911
29 Dec 20236.156.186.096.155.5249,416
28 Dec 20236.196.196.116.165.5335,617
27 Dec 20236.126.196.126.185.5447,074
22 Dec 20236.106.186.096.185.5444,573
21 Dec 20236.196.196.046.095.4636,704
20 Dec 20236.176.186.136.155.5246,598
19 Dec 20236.106.206.106.155.5276,177
18 Dec 20236.126.216.116.185.54103,723
15 Dec 20236.116.166.086.125.49514,425
14 Dec 20236.106.156.016.055.43149,917
13 Dec 20235.956.005.905.955.341,010,158
12 Dec 20236.006.005.905.915.3071,561
11 Dec 20236.006.045.825.965.35117,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...