L.D.C. S.A. (0RJ6.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 09:53AM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Apr 26, 2024 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | 83 |
| Apr 25, 2024 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | 31 |
| Apr 24, 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | 27 |
| Apr 23, 2024 | 142.99 | 142.99 | 141.00 | 141.00 | 141.00 | 19 |
| Apr 22, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 144 |
| Apr 19, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3 |
| Apr 18, 2024 | 139.50 | 139.50 | 137.24 | 137.24 | 137.24 | 21 |
| Apr 17, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4 |
| Apr 16, 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | 22 |
| Apr 15, 2024 | 140.00 | 140.01 | 140.00 | 140.01 | 140.01 | 27 |
| Apr 12, 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | 21 |
| Apr 11, 2024 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | - |
| Apr 10, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 10 |
| Apr 05, 2024 | 137.00 | 137.01 | 136.58 | 137.01 | 137.01 | 51 |
| Apr 04, 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 8 |
| Apr 03, 2024 | 136.00 | 136.00 | 135.00 | 135.51 | 135.51 | 79 |
| Apr 02, 2024 | 137.00 | 137.00 | 136.49 | 136.51 | 136.51 | 22 |
| Mar 28, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 20 |
| Mar 27, 2024 | 137.52 | 137.52 | 137.00 | 137.00 | 137.00 | 61 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 137.00 | 137.00 | 135.51 | 135.51 | 135.51 | 4 |
| Mar 21, 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | 10 |
| Mar 20, 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | 2 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | 4 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 6 |
| Mar 11, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 137.00 | 137.01 | 137.00 | 137.01 | 137.01 | 3 |
| Mar 06, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | 1 |
| Mar 01, 2024 | 131.99 | 132.01 | 131.99 | 132.01 | 132.01 | 2 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 131.52 | 131.52 | 131.00 | 131.00 | 131.00 | 12 |
| Feb 21, 2024 | 132.66 | 133.00 | 131.25 | 133.00 | 133.00 | 18 |
| Feb 20, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | 21 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 130.25 | 130.25 | 130.00 | 130.00 | 130.00 | 8 |
| Feb 14, 2024 | 130.50 | 131.51 | 130.50 | 131.51 | 131.51 | 26 |
| Feb 13, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 7 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | 3 |
| Feb 08, 2024 | 130.50 | 133.00 | 130.50 | 132.01 | 132.01 | 30 |
| Feb 07, 2024 | 132.00 | 132.00 | 126.51 | 126.51 | 126.51 | 16 |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1 |
| Jan 30, 2024 | 135.79 | 136.06 | 135.79 | 136.06 | 136.06 | 35 |
| Jan 29, 2024 | 136.00 | 138.00 | 136.00 | 137.51 | 137.51 | 18 |
| Jan 26, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jan 25, 2024 | 132.00 | 132.51 | 132.00 | 132.51 | 132.51 | 18 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 131.50 | 133.01 | 131.50 | 133.01 | 133.01 | 32 |
| Jan 22, 2024 | 134.00 | 134.00 | 133.01 | 133.01 | 133.01 | 29 |
| Jan 19, 2024 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 62 |
| Jan 18, 2024 | 134.50 | 134.50 | 132.00 | 132.50 | 132.50 | 23 |
| Jan 17, 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 24 |
| Jan 16, 2024 | 135.00 | 135.02 | 134.00 | 135.02 | 135.02 | 31 |
| Jan 15, 2024 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | 88 |
| Jan 12, 2024 | 138.50 | 138.50 | 135.99 | 136.50 | 136.50 | 29 |
| Jan 11, 2024 | 139.00 | 139.50 | 137.50 | 137.50 | 137.50 | 11 |
| Jan 10, 2024 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 49 |
| Jan 09, 2024 | 140.50 | 140.50 | 139.50 | 139.51 | 139.51 | 64 |
| Jan 08, 2024 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | 27 |
| Jan 05, 2024 | 137.50 | 138.50 | 136.82 | 136.82 | 136.82 | 85 |
| Jan 04, 2024 | 139.50 | 140.50 | 139.17 | 140.00 | 140.00 | 73 |
| Jan 03, 2024 | 138.50 | 140.01 | 138.50 | 140.01 | 140.01 | 42 |
| Jan 02, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2 |
| Dec 29, 2023 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 10 |
| Dec 28, 2023 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | 18 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 139.00 | 140.50 | 139.00 | 140.50 | 140.50 | 46 |
| Dec 21, 2023 | 138.50 | 138.50 | 135.00 | 137.00 | 137.00 | 875 |
| Dec 20, 2023 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | 24 |
| Dec 19, 2023 | 138.50 | 139.50 | 138.50 | 139.00 | 139.00 | 769 |
| Dec 18, 2023 | 140.00 | 141.50 | 138.01 | 138.01 | 138.01 | 20 |
| Dec 15, 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 2 |
| Dec 14, 2023 | 139.00 | 139.75 | 138.00 | 139.50 | 139.50 | 1,036 |
| Dec 13, 2023 | 136.00 | 139.01 | 136.00 | 139.01 | 139.01 | 47 |
| Dec 12, 2023 | 130.50 | 135.00 | 130.50 | 135.00 | 135.00 | 84 |
| *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.