Canada markets closed

JCDecaux SE (DEC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
19.05+0.07 (+0.37%)
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202419.0419.5118.7819.0519.05249,274
Jun 13, 202420.0820.0818.8018.9818.98148,944
Jun 12, 202420.0420.3819.8020.0820.08139,678
Jun 11, 202419.8520.7219.3720.0220.02169,118
Jun 10, 202421.0421.0420.7620.8420.8483,646
Jun 07, 202421.4821.4821.1821.3221.3249,089
Jun 06, 202421.5421.6221.3021.4821.4861,399
Jun 05, 202422.0022.0021.4021.5021.50121,299
Jun 04, 202421.7422.0421.7021.9221.92100,676
Jun 03, 202421.8621.9021.6621.6621.6672,352
May 31, 202421.5021.8021.4821.8021.80190,777
May 30, 202420.8221.5620.7221.4821.48108,209
May 29, 202420.7621.0020.4020.8420.84133,335
May 28, 202420.9821.1420.8620.9620.9661,268
May 27, 202421.1021.1820.9420.9620.9640,942
May 24, 202421.0621.1620.9421.1221.1260,871
May 23, 202421.1821.2821.1021.1221.1239,793
May 22, 202421.4421.4821.2021.2021.2050,400
May 21, 202421.8021.8221.3821.5421.5447,803
May 20, 202421.5221.8221.5221.8221.8229,278
May 17, 202421.0421.5821.0021.5621.5690,893
May 16, 202420.5221.4220.2421.0421.04184,136
May 15, 202421.4221.6421.2621.3221.3297,537
May 14, 202421.7221.8621.3221.3621.36152,365
May 13, 202422.1022.3621.7221.7821.7891,249
May 10, 202421.5822.0421.5822.0422.04127,725
May 09, 202421.5221.7221.4421.4821.4881,373
May 08, 202421.4421.6621.4221.4621.46105,743
May 07, 202421.6022.0021.1821.4021.40143,487
May 06, 202421.7422.0221.4221.4621.4698,415
May 03, 202421.2822.2221.1421.6221.62398,348
May 02, 202419.7420.0219.5119.6719.67173,587
Apr 30, 202419.8619.9919.6219.6219.6276,590
Apr 29, 202419.6019.8819.5119.8819.8857,695
Apr 26, 202419.5419.6519.3919.5619.5666,137
Apr 25, 202419.4219.6219.3719.4519.4551,939
Apr 24, 202419.6419.7019.4119.4419.4483,928
Apr 23, 202419.3019.8019.3019.6419.6499,282
Apr 22, 202418.9619.4118.9619.3119.3172,970
Apr 19, 202418.9019.1018.8618.9518.9586,315
Apr 18, 202418.7619.1018.7419.0719.0770,016
Apr 17, 202418.5219.2018.5118.7718.77109,369
Apr 16, 202418.3818.5918.1918.5918.59115,737
Apr 15, 202418.5018.6918.4818.5318.5360,382
Apr 12, 202418.8018.9518.5118.5118.5185,857
Apr 11, 202418.4618.7218.4618.6618.6657,799
Apr 10, 202418.2418.5718.2418.5618.56119,545
Apr 09, 202418.0018.4217.9618.1518.15127,674
Apr 08, 202418.2518.3918.0218.0218.02114,698
Apr 05, 202417.9618.2717.8318.2718.27133,149
Apr 04, 202418.8919.0018.1118.1118.11189,744
Apr 03, 202418.3119.0018.2418.9418.94131,256
Apr 02, 202418.0418.4617.9718.3518.35133,015
Mar 28, 202417.6018.0017.5418.0018.00121,020
Mar 27, 202417.4017.6417.4017.5817.5851,173
Mar 26, 202417.4117.5117.2817.4117.4149,203
Mar 25, 202417.5417.5517.4017.5117.5144,028
Mar 22, 202417.2817.6317.2817.5817.5882,244
Mar 21, 202417.4217.4617.1717.3417.3493,868
Mar 20, 202417.2217.2217.0717.1017.1046,380
Mar 19, 202417.0717.2417.0417.2217.22114,848
Mar 18, 202416.8617.2516.8617.0717.07104,563
Mar 15, 202416.7616.9916.6516.8416.84263,288
Mar 14, 202417.3417.3616.8016.8016.80179,719
Mar 13, 202417.6617.6817.3117.3117.31126,790
Mar 12, 202417.4717.6317.3617.6317.63100,838
Mar 11, 202417.7417.7517.4017.4517.4577,411
Mar 08, 202417.7017.9717.6617.8017.80134,409
Mar 07, 202418.3318.7117.2117.7017.70389,435
Mar 06, 202419.2619.5519.2619.4819.48120,922
Mar 05, 202419.1819.3719.1119.2819.2865,404
Mar 04, 202419.4819.5819.0319.2519.2555,528
Mar 01, 202419.1719.5619.1119.4719.4771,182
Feb 29, 202418.8019.1918.8019.1019.10103,245
Feb 28, 202419.9019.9018.7118.8018.80145,806
Feb 27, 202420.1420.1619.8219.8919.8991,033
Feb 26, 202419.8919.9419.1619.7419.74104,772
Feb 23, 202419.4420.2019.3719.9219.92350,257
Feb 22, 202419.0119.1418.9318.9318.9386,137
Feb 21, 202418.9619.0818.8219.0319.0353,268
Feb 20, 202419.0019.0418.7418.9918.99101,561
Feb 19, 202419.3519.4218.9019.0019.0068,867
Feb 16, 202419.3019.3419.0219.3419.34117,460
Feb 15, 202418.8119.2718.7419.2019.20117,698
Feb 14, 202418.4818.7518.4818.7418.7453,540
Feb 13, 202418.6218.6818.3518.5018.5066,871
Feb 12, 202418.6418.9418.5918.6418.6464,356
Feb 09, 202418.1318.5218.1218.5018.50120,155
Feb 08, 202418.4018.4818.1318.1318.13108,195
Feb 07, 202418.5618.5818.3918.3918.3962,064
Feb 06, 202418.7218.7218.3118.5618.5646,966
Feb 05, 202418.6418.8818.6418.7218.7274,492
Feb 02, 202419.0519.1618.6218.6818.6854,948
Feb 01, 202419.2419.2418.9418.9418.9456,359
Jan 31, 202419.1819.4019.0219.2719.27183,987
Jan 30, 202419.0919.2018.8218.9818.9885,751
Jan 29, 202418.8619.1018.6919.0119.0180,770
Jan 26, 202419.4719.6018.7418.8718.87208,331
Jan 25, 202417.8418.2417.7718.0018.0083,653
Jan 24, 202417.6417.9217.4617.9017.9090,028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...