Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
39.51+0.49 (+1.27%)
As of 05:42PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202443.9744.3643.8444.2444.246,370
21 May 202444.7344.8643.7844.0444.046,152
20 May 202444.8445.0044.4044.7044.7011,623
20 May 20240.32 Dividend
17 May 202445.2945.2244.2044.6844.3636,667
16 May 202445.5146.3044.7845.9845.6531,583
15 May 202443.2446.3043.4045.7245.3984,720
14 May 202442.8743.5642.8443.2842.9719,004
13 May 202442.8143.1842.7843.0842.779,286
10 May 202442.3543.1042.6443.1042.7915,511
09 May 202442.6042.8842.1042.4242.1210,305
08 May 202442.0542.6842.1242.5742.2635,503
07 May 202441.6042.0641.5042.0041.7011,211
03 May 202440.4941.8640.6041.4141.1114,183
02 May 202441.2741.2440.3240.3240.039,820
01 May 202441.2741.2741.2741.2740.97-
30 Apr 202441.5541.6841.0841.0840.799,524
29 Apr 202441.4341.5440.8441.2640.9725,611
26 Apr 202440.4541.4240.5041.2240.9333,089
25 Apr 202441.6041.3040.0640.2940.0125,961
24 Apr 202441.3141.6841.0441.3641.0612,209
23 Apr 202441.1841.6040.9441.4841.189,582
22 Apr 202440.9041.3840.7240.8040.5112,511
19 Apr 202441.3540.8440.5440.7040.418,069
18 Apr 202441.4741.4040.6641.1240.838,220
17 Apr 202441.7441.6041.1041.2840.9919,740
16 Apr 202442.6041.7641.1241.5241.2210,487
15 Apr 202442.2942.8242.0042.3042.0019,163
12 Apr 202444.4945.0041.2641.9041.6046,813
11 Apr 202444.2245.2044.4844.6244.3016,842
10 Apr 202444.0044.7443.7644.3844.069,308
09 Apr 202443.5444.5043.7043.9643.6510,906
08 Apr 202442.1344.0842.4042.8842.5717,394
05 Apr 202441.6642.1441.5042.0641.7612,084
04 Apr 202443.0543.1842.4642.5042.207,274
03 Apr 202443.6943.6442.7042.8242.5116,863
02 Apr 202445.1645.1843.5643.5643.2514,533
28 Mar 202444.5945.3844.5845.1944.8714,092
27 Mar 202444.6944.8544.4244.7544.4326,694
26 Mar 202444.0044.7044.0744.5544.2315,282
25 Mar 202444.1944.2543.6344.2243.907,572
22 Mar 202444.3344.2943.8944.2843.967,054
21 Mar 202443.3844.5043.9444.3143.9948,427
20 Mar 202443.7643.6943.2943.4643.154,841
19 Mar 202443.4643.8642.9443.4743.158,794
18 Mar 202444.0244.4143.4444.0543.7310,252
15 Mar 202443.9944.4843.8044.1743.8513,832
14 Mar 202444.1644.4643.9144.0043.685,733
13 Mar 202443.4644.2543.4644.1543.836,556
12 Mar 202443.7443.8843.2643.7543.445,493
11 Mar 202444.3143.9043.3443.7443.4339,374
08 Mar 202444.0644.6343.7744.3644.0421,668
07 Mar 202444.0244.2143.6044.0843.769,772
06 Mar 202443.4044.0843.3544.0843.7620,039
05 Mar 202443.8143.9343.3643.4643.1512,830
04 Mar 202444.0544.0443.7543.9143.6011,902
01 Mar 202444.0344.3043.4044.0543.7334,643
29 Feb 202444.2444.6343.6343.8643.5523,143
28 Feb 202444.7444.6144.0544.5844.265,706
27 Feb 202444.7844.7844.4044.5744.255,988
26 Feb 202444.4545.0844.2945.0144.698,931
23 Feb 202444.6344.8244.3544.5144.197,816
22 Feb 202445.0445.2044.6044.7044.3819,776
21 Feb 202443.7044.4443.6244.4444.129,424
20 Feb 202443.9444.0443.5043.6543.349,682
19 Feb 202443.9744.0543.5143.9343.6212,190
16 Feb 202443.7743.9943.5143.9443.6321,446
15 Feb 202445.6445.9543.7444.0043.6950,573
14 Feb 202442.7845.4842.5445.4845.1548,474
13 Feb 202443.6043.7942.9643.1942.88123,758
12 Feb 202443.1743.7443.0343.5943.2880,908
09 Feb 202442.5243.2442.2442.9742.6621,450
08 Feb 202442.6343.1442.1842.7542.44113,299
07 Feb 202443.8143.7942.6342.6342.3239,388
06 Feb 202444.4745.1843.3443.8243.51159,013
05 Feb 202447.8347.9046.9347.0646.7212,459
02 Feb 202446.8548.1347.6047.7647.4250,295
01 Feb 202446.1448.1345.6847.2746.9321,131
31 Jan 202446.4846.2045.9246.1545.826,401
30 Jan 202446.0746.7846.0246.4246.0911,280
29 Jan 202447.4247.4244.7046.1645.8348,243
26 Jan 202446.4347.4946.4647.3647.0219,815
25 Jan 202446.0046.7746.1146.7746.444,395
24 Jan 2024------
23 Jan 2024------
22 Jan 202445.7846.3045.3245.7545.423,743
19 Jan 202446.6946.7445.4146.0645.7311,710
18 Jan 202444.9946.3845.1346.2145.8810,165
17 Jan 202444.8945.4744.7045.1044.7819,913
16 Jan 202445.6145.9345.2945.4345.1015,850
15 Jan 202446.6947.2546.3746.3746.0415,927
12 Jan 202446.6247.0946.2747.0946.7518,058
11 Jan 202446.5147.1246.0946.7346.4012,433
10 Jan 202446.0346.4546.0046.2345.907,889
09 Jan 202446.0846.3345.9246.0545.725,061
08 Jan 202445.8146.3145.6546.2245.895,915
05 Jan 202445.2046.0044.6545.7845.4618,833
04 Jan 202445.2945.5444.8645.3244.9910,304
03 Jan 202446.5246.1044.9345.1544.837,670
02 Jan 202446.8247.3445.9846.1345.8025,897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...