Canada markets closed

Kapsch TrafficCom AG (0GTO.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
7.90-0.18 (-2.23%)
At close: 07:06PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247.907.907.907.907.901
Apr 25, 20248.188.188.188.188.187
Apr 24, 20248.078.078.078.078.07207
Apr 23, 20248.048.048.048.048.0428
Apr 22, 20248.088.088.088.088.0832
Apr 19, 20248.108.108.108.108.1051
Apr 18, 20248.308.308.308.308.301
Apr 17, 2024------
Apr 16, 20248.228.228.228.228.2234
Apr 15, 2024------
Apr 12, 2024------
Apr 11, 2024------
Apr 10, 20248.288.288.288.288.2828
Apr 09, 20248.348.348.348.348.3468
Apr 08, 20248.408.408.408.408.409
Apr 05, 2024------
Apr 04, 2024------
Apr 03, 2024------
Apr 02, 2024------
Mar 28, 20248.508.508.508.508.5044
Mar 27, 20248.508.508.508.508.5050
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 20248.318.318.318.318.3126
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 2024------
Mar 18, 20248.308.308.308.308.3073
Mar 15, 2024------
Mar 14, 20248.508.508.508.508.501
Mar 13, 20248.508.508.508.508.5038
Mar 12, 2024------
Mar 11, 20248.568.568.568.568.5644
Mar 08, 2024------
Mar 07, 2024------
Mar 06, 2024------
Mar 05, 20248.508.508.508.508.50127
Mar 04, 2024------
Mar 01, 2024------
Feb 29, 20248.428.428.428.428.421
Feb 28, 20248.738.738.738.738.7333
Feb 27, 2024------
Feb 26, 20248.808.808.808.808.80202
Feb 23, 20248.958.958.958.958.959
Feb 22, 20248.838.838.838.838.8319
Feb 21, 20248.828.828.828.828.8218
Feb 20, 20248.708.708.708.708.703
Feb 19, 2024------
Feb 16, 2024------
Feb 15, 2024------
Feb 14, 20248.748.748.748.748.7417
Feb 13, 20248.808.808.808.808.804
Feb 12, 20248.888.888.888.888.8882
Feb 09, 20248.868.868.868.868.8618
Feb 08, 20248.948.948.948.948.949
Feb 07, 2024------
Feb 06, 20249.209.209.209.209.2060
Feb 05, 2024------
Feb 02, 2024------
Feb 01, 2024------
Jan 31, 2024------
Jan 30, 2024------
Jan 29, 20249.269.269.269.269.267
Jan 26, 2024------
Jan 25, 2024------
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 2024------
Jan 19, 20249.789.789.749.769.7659
Jan 18, 20249.749.749.689.689.68281
Jan 17, 20249.729.729.569.569.56978
Jan 16, 20249.849.909.769.909.90645
Jan 15, 20249.909.909.789.799.79370
Jan 12, 20249.889.889.769.849.84129
Jan 11, 20249.809.809.689.689.68523
Jan 10, 20249.719.719.719.719.71296
Jan 09, 20249.869.869.679.679.673,602
Jan 08, 20249.499.609.489.609.601,588
Jan 05, 20249.309.309.229.239.23109
Jan 04, 20249.229.289.229.289.28252
Jan 03, 20249.209.209.189.209.20189
Jan 02, 2024------
Dec 29, 2023------
Dec 28, 20238.929.168.929.149.14720
Dec 27, 20239.069.089.069.089.089
Dec 22, 20239.109.109.069.069.061,124
Dec 21, 20239.009.009.009.009.0030
Dec 20, 20238.828.908.828.908.90957
Dec 19, 20239.009.029.009.009.00300
Dec 18, 20239.109.109.099.099.091,070
Dec 15, 20239.149.189.149.189.18495
Dec 14, 20239.109.109.059.059.05861
Dec 13, 2023------
Dec 12, 20239.189.189.139.139.13289
Dec 11, 20239.229.249.229.249.24395
Dec 08, 20239.209.209.209.209.20145
Dec 07, 2023------
Dec 06, 20239.209.209.209.209.2014
Dec 05, 20239.389.389.199.199.197,429
Dec 04, 20239.269.409.269.409.4015,807
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...