Canada markets closed

Aeroports de Paris SA (0NP8.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
123.85-0.83 (-0.66%)
As of 08:01AM BST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024113.65114.40112.50112.98112.987,957
Jun 27, 2024114.30114.90113.80114.09114.093,918
Jun 26, 2024116.80117.90114.20115.45115.458,137
Jun 25, 2024117.55118.60115.40116.20116.209,629
Jun 24, 2024114.90118.39114.20117.56117.568,067
Jun 21, 2024117.35117.00114.60115.35115.3533,140
Jun 20, 2024116.20117.30115.00117.10117.107,573
Jun 19, 2024118.00116.50115.80116.33116.335,661
Jun 18, 2024113.05116.30113.50115.20115.205,537
Jun 17, 2024111.05114.30112.20113.37113.3745,079
Jun 14, 2024118.00117.60112.80115.13115.1327,505
Jun 13, 2024120.00120.70118.00118.15118.1528,180
Jun 12, 2024120.00121.10118.30120.90120.9018,745
Jun 11, 2024122.70123.50119.70122.00122.00218,447
Jun 10, 2024125.45125.10120.80121.74121.745,095
Jun 10, 20243.82 Dividend
Jun 07, 2024132.10132.90131.30131.80127.981,372
Jun 06, 2024133.05132.50130.50131.63127.822,213
Jun 05, 2024130.30131.20128.90130.24126.471,622
Jun 04, 2024132.00131.90127.90130.04126.274,892
Jun 03, 2024130.90132.80130.90132.09128.262,757
May 31, 2024127.05131.10127.80128.60124.8745,784
May 30, 2024124.40127.60123.70127.08123.394,482
May 29, 2024125.05125.80123.50124.30120.703,579
May 28, 2024126.90127.70126.00127.30123.61202,819
May 24, 2024126.60125.60123.00123.95120.365,731
May 23, 2024127.55127.50126.40127.03123.3564,147
May 22, 2024127.35128.30127.10127.47123.7717,584
May 21, 2024127.45128.60125.30126.03122.3732,568
May 20, 2024126.90128.80126.90128.00124.293,656
May 17, 2024126.50127.50126.50127.08123.3989,147
May 16, 2024127.45127.60126.20126.88123.2127,887
May 15, 2024127.35128.50126.50128.30124.5858,338
May 14, 2024126.20129.00125.80127.46123.7610,431
May 13, 2024125.15127.20125.50126.44122.78125,337
May 10, 2024126.00127.30125.30126.18122.533,034
May 09, 2024124.80127.20125.50125.84122.1928,350
May 08, 2024122.30124.70120.00124.40120.797,229
May 07, 2024122.70123.70122.70122.75119.194,144
May 03, 2024121.65124.20121.60121.80118.27125,777
May 02, 2024117.05122.30118.80121.20117.6939,649
May 01, 2024------
Apr 30, 2024118.70120.70118.70119.93116.4510,327
Apr 29, 2024118.30119.70118.10118.58115.1425,372
Apr 26, 2024119.75120.00116.80118.44115.0138,191
Apr 25, 2024118.60119.30116.59117.27113.8744,105
Apr 24, 2024118.20119.50117.40118.71115.27124,182
Apr 23, 2024118.40118.41117.00117.92114.5181,754
Apr 22, 2024118.60118.95117.40118.26114.83120,336
Apr 19, 2024117.55119.70116.80118.14114.7115,352
Apr 18, 2024119.05119.90118.88119.15115.7031,384
Apr 17, 2024117.05118.40116.00117.51114.1120,534
Apr 16, 2024116.00117.70115.40116.51113.1329,043
Apr 15, 2024119.65120.00116.80119.19115.74112,745
Apr 12, 2024120.60122.60119.39120.91117.4126,571
Apr 11, 2024126.50123.90119.30123.22119.6577,979
Apr 10, 2024127.85127.70123.90126.72123.0532,285
Apr 09, 2024124.30127.10123.50126.00122.34106,474
Apr 08, 2024124.00125.80124.30125.13121.508,747
Apr 05, 2024124.80126.50123.40124.24120.64366,283
Apr 04, 2024126.40127.10125.70126.52122.85176,652
Apr 03, 2024128.00128.40125.40126.51122.8525,663
Apr 02, 2024125.05128.00124.80127.54123.8471,554
Mar 28, 2024127.75128.31127.07127.12123.4329,072
Mar 27, 2024126.50128.03126.10127.82124.11209,347
Mar 26, 2024126.20127.40125.70126.50122.8449,815
Mar 25, 2024126.20127.40124.90125.15121.5232,074
Mar 22, 2024124.00127.30124.10125.81122.1618,509
Mar 21, 2024125.05125.30124.00124.33120.7210,806
Mar 20, 2024125.85125.00123.59123.89120.3023,133
Mar 19, 2024124.50126.50123.80126.40122.74534,366
Mar 18, 2024127.35126.30124.60125.11121.4840,454
Mar 15, 2024126.10128.00126.10126.78123.1113,863
Mar 14, 2024128.00129.20125.30126.63122.9639,783
Mar 13, 2024127.05127.70125.10126.07122.4234,169
Mar 12, 2024125.45127.30125.00125.56121.9310,550
Mar 11, 2024125.05126.20124.30125.41121.7877,649
Mar 08, 2024124.00125.60122.60123.70120.1117,634
Mar 07, 2024124.10125.20124.09124.51120.9029,071
Mar 06, 2024124.10125.80122.90124.38120.7717,847
Mar 05, 2024125.05126.30123.60124.90121.2816,941
Mar 04, 2024126.50126.30125.40125.55121.9112,297
Mar 01, 2024125.25127.10124.60125.92122.2733,882
Feb 29, 2024127.05127.80125.50125.93122.28129,672
Feb 28, 2024128.30128.60127.28127.95124.2529,651
Feb 27, 2024127.65129.20126.50127.94124.2328,239
Feb 26, 2024130.60130.95127.40128.04124.3330,660
Feb 23, 2024132.10132.00130.00131.47127.6639,340
Feb 22, 2024128.70132.60129.00131.98128.1648,295
Feb 21, 2024127.45129.81126.40129.49125.7428,542
Feb 20, 2024124.80127.50124.90126.09122.4434,229
Feb 19, 2024121.45125.00120.50124.58120.9743,338
Feb 16, 2024121.05121.90118.80121.12117.6154,737
Feb 15, 2024123.05124.00118.10121.41117.8925,819
Feb 14, 2024116.90119.80116.90118.61115.1784,792
Feb 13, 2024120.00120.13115.90116.80113.4136,747
Feb 12, 2024119.35120.90119.60120.36116.8734,693
Feb 09, 2024122.90122.10119.59120.97117.4626,318
Feb 08, 2024125.55127.30123.28124.29120.6953,515
Feb 07, 2024126.90126.60125.50126.39122.7312,390
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...