Interpump Group S.p.A. (0EWD.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

39.38

-0.13

(-0.34%)

At close: 08:30AM BST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	39.44	40.18	39.18	40.08	40.08	14,987
25 July 2024	42.78	41.88	38.82	39.48	39.48	27,406
24 July 2024	42.52	42.68	42.32	42.54	42.54	7,024
23 July 2024	42.52	42.88	42.36	42.76	42.76	7,485
22 July 2024	42.11	42.98	42.32	42.38	42.38	27,236
19 July 2024	41.94	42.14	41.86	41.90	41.90	8,859
18 July 2024	42.17	42.84	41.76	42.72	42.72	5,917
17 July 2024	42.48	42.54	42.22	42.48	42.48	324
16 July 2024	42.44	42.46	41.50	42.36	42.36	4,578
15 July 2024	42.95	42.82	42.52	42.54	42.54	2,467
12 July 2024	42.50	43.26	42.52	43.18	43.18	3,517
11 July 2024	41.86	42.68	41.76	42.54	42.54	3,598
10 July 2024	41.16	42.04	41.20	42.04	42.04	9,005
09 July 2024	41.39	41.68	40.84	40.92	40.92	3,567
08 July 2024	41.84	42.20	41.26	41.45	41.45	13,542
05 July 2024	42.05	42.42	41.90	41.94	41.94	19,001
04 July 2024	41.47	42.00	41.68	42.00	42.00	6,918
03 July 2024	41.06	41.68	41.34	41.60	41.60	4,993
02 July 2024	41.23	41.20	40.48	41.12	41.12	2,487
01 July 2024	41.78	42.00	40.90	41.04	41.04	5,234
28 June 2024	41.35	41.74	41.56	41.64	41.64	2,960
27 June 2024	41.21	41.40	40.74	41.38	41.38	2,691
26 June 2024	41.80	41.60	40.84	41.20	41.20	3,437
25 June 2024	42.52	42.54	41.68	41.78	41.78	3,275
24 June 2024	41.57	42.70	41.74	42.70	42.70	7,270
21 June 2024	42.07	41.84	41.68	41.82	41.82	2,852
20 June 2024	41.27	41.94	41.40	41.94	41.94	2,482
19 June 2024	41.14	41.30	40.98	41.20	41.20	10,802
18 June 2024	40.84	41.30	40.90	41.16	41.16	15,049
17 June 2024	41.02	41.20	40.64	40.92	40.92	12,035
14 June 2024	41.92	41.84	40.30	40.68	40.68	11,474
13 June 2024	42.78	42.62	41.74	41.76	41.76	11,653
12 June 2024	42.13	43.04	41.72	42.86	42.86	10,498
11 June 2024	43.44	43.44	42.18	42.18	42.18	14,208
10 June 2024	43.69	43.32	43.06	43.28	43.28	7,345
07 June 2024	43.46	43.86	43.20	43.70	43.70	13,044
06 June 2024	43.13	43.76	43.04	43.32	43.32	13,286
05 June 2024	43.11	43.38	42.92	43.38	43.38	12,729
04 June 2024	43.07	43.24	42.90	42.90	42.90	23,152
03 June 2024	43.20	43.48	42.82	43.06	43.06	13,055
31 May 2024	42.91	43.20	42.40	43.18	43.18	10,404
30 May 2024	42.54	43.10	42.66	42.78	42.78	20,285
29 May 2024	44.63	44.20	42.80	42.80	42.80	11,511
28 May 2024	44.28	44.88	44.30	44.36	44.36	12,878
24 May 2024	44.14	43.90	43.18	43.52	43.52	8,455
23 May 2024	44.24	44.24	43.88	44.06	44.06	3,294
22 May 2024	43.97	44.36	43.84	44.24	44.24	6,370
21 May 2024	44.73	44.86	43.78	44.04	44.04	6,152
20 May 2024	44.84	45.00	44.40	44.70	44.70	11,623
20 May 2024	0.32 Dividend
17 May 2024	45.29	45.22	44.20	44.68	44.36	36,667
16 May 2024	45.51	46.30	44.78	45.98	45.65	31,583
15 May 2024	43.24	46.30	43.40	45.72	45.39	84,720
14 May 2024	42.87	43.56	42.84	43.28	42.97	19,004
13 May 2024	42.81	43.18	42.78	43.08	42.77	9,286
10 May 2024	42.35	43.10	42.64	43.10	42.79	15,511
09 May 2024	42.60	42.88	42.10	42.42	42.12	10,305
08 May 2024	42.05	42.68	42.12	42.57	42.26	35,503
07 May 2024	41.60	42.06	41.50	42.00	41.70	11,211
03 May 2024	40.49	41.86	40.60	41.41	41.11	14,183
02 May 2024	41.27	41.24	40.32	40.32	40.03	9,820
01 May 2024	41.27	41.27	41.27	41.27	40.97	-
30 Apr 2024	41.55	41.68	41.08	41.08	40.79	9,524
29 Apr 2024	41.43	41.54	40.84	41.26	40.97	25,611
26 Apr 2024	40.45	41.42	40.50	41.22	40.93	33,089
25 Apr 2024	41.60	41.30	40.06	40.29	40.01	25,961
24 Apr 2024	41.31	41.68	41.04	41.36	41.06	12,209
23 Apr 2024	41.18	41.60	40.94	41.48	41.18	9,582
22 Apr 2024	40.90	41.38	40.72	40.80	40.51	12,511
19 Apr 2024	41.35	40.84	40.54	40.70	40.41	8,069
18 Apr 2024	41.47	41.40	40.66	41.12	40.83	8,220
17 Apr 2024	41.74	41.60	41.10	41.28	40.99	19,740
16 Apr 2024	42.60	41.76	41.12	41.52	41.22	10,487
15 Apr 2024	42.29	42.82	42.00	42.30	42.00	19,163
12 Apr 2024	44.49	45.00	41.26	41.90	41.60	46,813
11 Apr 2024	44.22	45.20	44.48	44.62	44.30	16,842
10 Apr 2024	44.00	44.74	43.76	44.38	44.06	9,308
09 Apr 2024	43.54	44.50	43.70	43.96	43.65	10,906
08 Apr 2024	42.13	44.08	42.40	42.88	42.57	17,394
05 Apr 2024	41.66	42.14	41.50	42.06	41.76	12,084
04 Apr 2024	43.05	43.18	42.46	42.50	42.20	7,274
03 Apr 2024	43.69	43.64	42.70	42.82	42.51	16,863
02 Apr 2024	45.16	45.18	43.56	43.56	43.25	14,533
28 Mar 2024	44.59	45.38	44.58	45.19	44.87	14,092
27 Mar 2024	44.69	44.85	44.42	44.75	44.43	26,694
26 Mar 2024	44.00	44.70	44.07	44.55	44.23	15,282
25 Mar 2024	44.19	44.25	43.63	44.22	43.90	7,572
22 Mar 2024	44.33	44.29	43.89	44.28	43.96	7,054
21 Mar 2024	43.38	44.50	43.94	44.31	43.99	48,427
20 Mar 2024	43.76	43.69	43.29	43.46	43.15	4,841
19 Mar 2024	43.46	43.86	42.94	43.47	43.15	8,794
18 Mar 2024	44.02	44.41	43.44	44.05	43.73	10,252
15 Mar 2024	43.99	44.48	43.80	44.17	43.85	13,832
14 Mar 2024	44.16	44.46	43.91	44.00	43.68	5,733
13 Mar 2024	43.46	44.25	43.46	44.15	43.83	6,556
12 Mar 2024	43.74	43.88	43.26	43.75	43.44	5,493
11 Mar 2024	44.31	43.90	43.34	43.74	43.43	39,374
08 Mar 2024	44.06	44.63	43.77	44.36	44.04	21,668
07 Mar 2024	44.02	44.21	43.60	44.08	43.76	9,772
06 Mar 2024	43.40	44.08	43.35	44.08	43.76	20,039
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,976.83+1,444.00(+1.41%)

Interpump Group S.p.A. (0EWD.L)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,976.83
+1,444.00(+1.41%)