Canada markets open in 5 hours 15 minutes

Persimmon Plc (OHP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.17+0.15 (+0.88%)
As of 09:15AM CEST. Market open.
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202416.8317.1716.8317.1717.1740
May 15, 202416.0817.0216.0817.0217.02-
May 14, 202416.2016.4416.2016.2816.28-
May 13, 202416.3316.4916.3116.4416.44-
May 10, 202416.1016.6516.1016.5416.54-
May 09, 202416.0116.3916.0016.3316.33-
May 08, 202416.1216.3916.1216.2716.2740
May 07, 202415.6916.4815.6915.9715.97-
May 06, 202415.5915.9315.4715.4715.47-
May 03, 202415.0015.7414.9915.7415.74-
May 02, 202414.6415.2314.6315.1815.18-
Apr 30, 202415.2315.5215.2215.2215.22-
Apr 29, 202415.1915.4615.1915.4615.46-
Apr 26, 202415.1515.3515.0215.3115.31190
Apr 25, 202414.8115.2214.8114.9014.90-
Apr 24, 202415.3515.4015.0515.0515.05-
Apr 23, 202415.1015.4015.0215.4015.40-
Apr 22, 202414.6615.3614.6615.2715.27-
Apr 19, 202414.5714.9014.5714.9014.90-
Apr 18, 202414.5815.0114.5815.0115.01-
Apr 17, 202414.5714.9314.5714.8014.80-
Apr 16, 202414.7014.9814.6614.8814.88-
Apr 15, 202414.6515.1914.6515.1315.13-
Apr 12, 202414.6115.2314.6114.8914.89-
Apr 11, 202414.3614.8514.3514.6914.69-
Apr 10, 202414.4315.1414.4314.6514.65-
Apr 09, 202414.6214.9414.4014.4014.402,000
Apr 08, 202414.6014.9614.5814.9214.92-
Apr 05, 202414.6214.8414.6114.8414.84-
Apr 04, 202414.6315.0514.6315.0515.05-
Apr 03, 202414.4514.8814.4514.8814.88-
Apr 02, 202415.1015.2014.9714.9814.98-
Mar 28, 202414.9115.3414.9015.3415.34-
Mar 27, 202414.7915.1614.7915.1515.15-
Mar 26, 202414.8815.1014.8615.0715.07-
Mar 25, 202415.2815.3515.1115.1415.1483
Mar 22, 202415.2515.6115.2415.5615.56-
Mar 21, 202415.0215.5615.0215.5415.54-
Mar 20, 202414.4015.1414.4015.1415.14-
Mar 19, 202414.7714.9614.7714.8914.89170
Mar 18, 202414.6015.2014.6015.0315.03-
Mar 15, 202414.8115.0514.8114.8714.87-
Mar 14, 202414.9115.2914.6614.9814.981,116
Mar 13, 202415.0915.4815.0915.1915.19-
Mar 12, 202415.8515.8515.4015.6315.63-
Mar 11, 202415.6516.0515.6416.0116.01-
Mar 08, 202415.9015.9715.8115.9715.97-
Mar 07, 202415.6416.4515.6116.0716.07230
Mar 06, 202415.8216.3315.8215.8915.89-
Mar 05, 202415.8516.1815.8516.1016.10-
Mar 04, 202415.8616.2815.8616.2516.25-
Mar 01, 202415.7316.3415.7316.0916.0920
Feb 29, 202415.2215.9015.1315.9015.90-
Feb 28, 202415.6915.7715.5615.5615.56-
Feb 27, 202415.9016.0715.4715.4715.47-
Feb 26, 202416.0016.1515.9616.1516.15-
Feb 23, 202416.2816.5616.2816.4916.49-
Feb 22, 202416.3616.5216.3516.4516.45-
Feb 21, 202416.3416.6516.3416.5016.50-
Feb 20, 202416.1916.7616.1916.6116.61-
Feb 19, 202416.3216.6616.3216.4516.45-
Feb 16, 202416.4516.6916.4516.5516.55-
Feb 15, 202416.2616.6616.2516.6016.60-
Feb 14, 202415.5916.5715.5916.4716.47-
Feb 13, 202416.2516.4915.8715.9415.94-
Feb 12, 202416.1616.5016.1616.5016.50-
Feb 09, 202415.7616.3615.7616.3616.36200
Feb 08, 202416.3516.8316.0816.0816.08-
Feb 07, 202416.3416.8816.3416.7516.75-
Feb 06, 202416.2316.6416.2316.5916.59-
Feb 05, 202416.7016.9516.3916.4216.42-
Feb 02, 202416.7517.1516.7416.9516.95-
Feb 01, 202416.7417.2816.7316.9216.9220
Jan 31, 202416.5617.1316.5617.1017.10-
Jan 30, 202416.7316.7516.6116.7516.75-
Jan 29, 202417.0017.1516.9416.9516.95-
Jan 26, 202416.6017.2416.6017.2417.24-
Jan 25, 202416.7017.0716.7017.0717.07-
Jan 24, 202416.9316.9916.8716.9616.96-
Jan 23, 202417.1717.5817.0817.0817.08315
Jan 22, 202416.6017.3416.6017.3417.34-
Jan 19, 202416.4516.9116.4516.9116.91-
Jan 18, 202416.1416.5916.1316.5916.59-
Jan 17, 202416.6316.7116.3416.3416.3420
Jan 16, 202416.4117.0416.3816.9716.97-
Jan 15, 202416.4116.7316.4116.7316.73-
Jan 12, 202416.5217.3016.5216.5616.56100
Jan 11, 202416.7516.7516.7516.7516.75-
Jan 10, 202415.9316.9815.9316.8016.8050
Jan 09, 202416.4216.7816.4216.7816.78250
Jan 08, 202415.8515.8515.8515.8515.85-
Jan 05, 202415.8116.1615.8116.1616.16-
Jan 04, 202415.4816.1315.4816.1316.13-
Jan 03, 202415.4816.0615.4816.0616.06300
Jan 02, 202415.6916.0615.6915.7815.78-
Dec 29, 202315.6415.6415.6415.6415.64-
Dec 28, 202315.7315.7315.7315.7315.73-
Dec 27, 202315.4815.9215.4815.8515.85-
Dec 22, 202315.6515.8515.6515.8015.80240
Dec 21, 202315.7515.9715.7515.7715.77110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...