Canada markets open in 6 hours 30 minutes

Semperit Aktiengesellschaft Holding (0G29.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
11.54+0.04 (+0.35%)
As of 08:30AM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.000.000.0011.5411.54540
May 03, 202411.3211.5811.3211.5811.58121
May 02, 202411.5211.5211.5011.5011.5068
May 01, 2024------
Apr 30, 202411.6611.7711.6611.7011.701,510
Apr 29, 202411.5411.7411.5411.7111.719,303
Apr 26, 202411.5911.5911.4811.4811.482,050
Apr 25, 202411.7611.7611.4611.5011.50795
Apr 25, 20240.5 Dividend
Apr 24, 202411.8411.8611.7911.8011.3020,681
Apr 23, 202411.9411.9411.8011.9011.3913,628
Apr 22, 202411.7711.8511.7611.7911.295,489
Apr 19, 202411.7611.8411.7411.7811.289,697
Apr 18, 202411.6611.7411.6611.7411.241,839
Apr 17, 202412.0012.0011.7012.0011.496,299
Apr 16, 202412.0012.0211.8712.0211.515,020
Apr 15, 202411.7012.1611.7011.7411.2428,945
Apr 12, 202412.0812.0811.7211.8411.349,117
Apr 11, 202411.8512.0311.8511.8611.368,064
Apr 10, 202412.1112.2012.0812.1011.598,195
Apr 09, 202412.0412.1112.0012.1011.5924,423
Apr 08, 202411.8112.0111.8011.9411.4328,302
Apr 05, 202411.7011.7011.6211.6211.1314,494
Apr 04, 202411.7311.7411.6611.6611.174,853
Apr 03, 202412.0612.0611.7011.7011.20301
Apr 02, 202412.1712.4411.7412.4411.91628
Mar 28, 202411.1012.2611.1012.2611.74146,953
Mar 27, 202411.0611.1211.0611.1210.6530,995
Mar 26, 202411.2611.2611.0611.2310.7518,834
Mar 25, 202411.3011.3011.2011.3010.829,784
Mar 22, 202411.3611.4011.3011.3010.8227,663
Mar 21, 202411.3211.3811.2411.3010.8223,523
Mar 20, 202411.5211.5211.2711.2810.8012,220
Mar 19, 202411.5611.5611.3211.3210.8419,116
Mar 18, 202411.4311.4311.3411.3610.88421
Mar 15, 202411.6611.6611.2811.4810.991,013
Mar 14, 202411.9612.1011.7012.1011.59527
Mar 13, 202412.3012.3012.0612.1311.61259
Mar 12, 202412.1612.1612.1612.1611.6488
Mar 11, 202412.1112.1212.0512.1211.611,283
Mar 08, 202412.1312.1812.0212.1011.591,647
Mar 07, 202412.1412.1612.0812.0811.57644
Mar 06, 202412.3812.3812.1812.1811.66966
Mar 05, 202412.2812.3612.2112.3611.841,144
Mar 04, 202412.4012.6712.3212.6612.121,413
Mar 01, 202412.5212.5812.4812.5612.033,472
Feb 29, 202413.0213.0212.5612.5612.0392,277
Feb 28, 202413.4213.4213.3213.3612.7983
Feb 27, 202413.1213.3313.0413.2812.724,829
Feb 26, 202413.1513.2613.0613.2612.70735
Feb 23, 202413.2813.2813.1213.1612.601,069
Feb 22, 202413.5813.5813.3813.3912.82577
Feb 21, 202413.4013.5813.3613.5813.003,217
Feb 20, 202413.4813.5013.4013.4012.835,099
Feb 19, 202413.9013.9013.7313.7413.164,907
Feb 16, 202413.8813.8813.7013.8013.215,468
Feb 15, 202413.5613.6613.5613.6613.084,675
Feb 14, 202413.6213.6213.4813.5412.972,245
Feb 13, 202413.2513.2513.1413.1812.623,878
Feb 12, 202413.4013.5213.3413.3412.772,936
Feb 09, 202413.4113.4113.3413.3412.771,278
Feb 08, 202413.5813.6013.3013.5813.002,588
Feb 07, 2024------
Feb 06, 202413.1413.5813.1413.5212.953,997
Feb 05, 202413.4013.8213.1013.1012.543,163
Feb 02, 202414.2214.5514.2214.5513.93377
Feb 01, 202414.4814.4814.4814.4813.87126
Jan 31, 202414.6514.6514.5014.5013.892,542
Jan 30, 202414.6714.6814.6314.6614.044,581
Jan 29, 202414.9414.9414.7514.7814.153,641
Jan 26, 202415.0815.1414.9115.0014.365,512
Jan 25, 202414.8214.8814.8214.8214.191,145
Jan 24, 202415.0215.0214.8215.0014.362,403
Jan 23, 202414.7214.7514.6814.7214.102,473
Jan 22, 202414.5814.5814.3714.4013.792,043
Jan 19, 202414.5414.5814.4814.4913.881,779
Jan 18, 202414.5214.6014.4614.4613.851,509
Jan 17, 202414.6014.6814.4414.6814.06476
Jan 16, 202414.9814.9814.7014.7014.082,741
Jan 15, 202415.2015.2014.8614.8614.23739
Jan 12, 202415.3215.3815.2015.2614.611,515
Jan 11, 202415.1215.2615.1215.1614.52754
Jan 10, 202415.1215.1315.0115.0214.38575
Jan 09, 202415.5615.5615.1015.1114.476,544
Jan 08, 202415.4215.5615.4215.5614.902,617
Jan 05, 202414.6215.4414.6214.9014.275,121
Jan 04, 202414.3614.7014.3614.6814.066,858
Jan 03, 202414.4614.5014.3414.3413.732,649
Jan 02, 202414.4014.6414.2214.2213.627,645
Dec 29, 202314.4014.4014.1014.2113.615,232
Dec 28, 202314.4414.4914.3214.3213.711,767
Dec 27, 202314.6614.6814.6314.6314.011,650
Dec 22, 202314.5014.7014.5014.7014.082,615
Dec 21, 202314.7014.7614.5214.7014.082,181
Dec 20, 202314.6014.6014.3014.4413.832,382
Dec 19, 202314.6814.7014.3614.4913.874,032
Dec 18, 202314.6414.6414.4014.4013.792,694
Dec 15, 202314.6414.6414.4614.5413.922,576
Dec 14, 202314.4614.4614.2814.3213.712,520
Dec 13, 202313.9813.9813.9813.9813.3970
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...