Lucas Bols N.V. (0R6E.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 03:51PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 60 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 70 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 132 |
| Apr 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 92 |
| Apr 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 91 |
| Apr 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 154 |
| Apr 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 101 |
| Apr 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 97 |
| Apr 09, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 165 |
| Apr 08, 2024 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | 459 |
| Apr 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 105 |
| Apr 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 90 |
| Apr 03, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 96 |
| Apr 02, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 135 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 232 |
| Mar 26, 2024 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 234 |
| Mar 25, 2024 | 15.75 | 15.75 | 15.05 | 15.05 | 15.05 | 186 |
| Mar 22, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 413 |
| Mar 21, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 155 |
| Mar 20, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 341 |
| Mar 19, 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 262 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 130 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 28 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 23 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8 |
| Feb 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 49 |
| Feb 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 131 |
| Feb 09, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 356 |
| Feb 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 173 |
| Feb 07, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 8 |
| Feb 06, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 14 |
| Feb 05, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 26 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 15 |
| Jan 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 212 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 68 |
| Jan 16, 2024 | 17.85 | 17.90 | 17.85 | 17.90 | 17.90 | 315 |
| Jan 15, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 54 |
| Jan 12, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 101 |
| Jan 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1,708 |
| Jan 10, 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 266 |
| Jan 09, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 192 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 65 |
| Jan 04, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 226 |
| Jan 03, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 646 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 65 |
| Dec 28, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,379 |
| Dec 27, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 378 |
| Dec 22, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 362 |
| Dec 21, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 210 |
| Dec 20, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 100 |
| Dec 19, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 32 |
| Dec 18, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 27 |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 67 |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 219 |
| Dec 11, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 288 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.