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:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	41.18	41.50	41.04	41.46	41.46	1,425
03 Oct 2024	41.68	41.70	40.94	41.00	41.00	2,293
02 Oct 2024	41.21	41.82	41.26	41.62	41.62	3,720
01 Oct 2024	41.92	42.42	41.38	41.42	41.42	9,999
30 Sept 2024	42.05	42.60	41.72	42.10	42.10	9,553
27 Sept 2024	41.21	42.50	41.50	42.50	42.50	20,027
26 Sept 2024	40.04	41.44	40.10	41.16	41.16	9,860
25 Sept 2024	39.52	39.98	39.58	39.72	39.72	1,058
24 Sept 2024	39.61	40.00	39.44	39.60	39.60	5,006
23 Sept 2024	39.54	39.48	38.68	39.34	39.34	4,176
20 Sept 2024	40.18	40.10	38.84	38.84	38.84	7,841
19 Sept 2024	38.81	40.30	39.44	40.14	40.14	32,621
18 Sept 2024	39.20	38.78	38.50	38.74	38.74	19,406
17 Sept 2024	38.50	38.98	38.46	38.90	38.90	4,131
16 Sept 2024	38.48	38.44	38.08	38.32	38.32	3,887
13 Sept 2024	38.27	38.60	38.34	38.58	38.58	3,252
12 Sept 2024	38.07	38.58	38.00	38.12	38.12	4,282
11 Sept 2024	38.15	38.52	37.58	37.58	37.58	3,561
10 Sept 2024	38.15	38.20	37.66	37.88	37.88	5,278
09 Sept 2024	37.57	38.08	37.44	38.08	38.08	1,956
06 Sept 2024	38.21	38.18	37.42	37.42	37.42	5,096
05 Sept 2024	38.21	38.28	37.92	38.08	38.08	3,847
04 Sept 2024	-	-	-	-	-	-
03 Sept 2024	39.34	39.54	38.52	38.80	38.80	5,923
02 Sept 2024	39.83	39.54	39.00	39.36	39.36	7,771
30 Aug 2024	39.03	39.94	39.08	39.82	39.82	13,650
29 Aug 2024	38.33	39.22	38.36	39.14	39.14	21,112
28 Aug 2024	38.27	38.64	38.34	38.34	38.34	2,335
27 Aug 2024	38.37	38.44	38.22	38.33	38.33	7,826
23 Aug 2024	38.31	38.68	38.34	38.35	38.35	1,993
22 Aug 2024	38.46	38.42	38.20	38.34	38.34	3,494
21 Aug 2024	38.40	38.46	37.94	38.42	38.42	5,513
20 Aug 2024	38.50	38.86	38.10	38.14	38.14	6,412
19 Aug 2024	38.09	38.52	38.10	38.52	38.52	4,005
16 Aug 2024	38.01	38.54	37.88	38.10	38.10	5,789
15 Aug 2024	37.23	37.23	37.23	37.23	37.23	-
14 Aug 2024	37.06	37.54	36.92	37.32	37.32	6,693
13 Aug 2024	37.37	37.50	36.66	37.00	37.00	30,489
12 Aug 2024	37.21	37.64	37.30	37.44	37.44	9,017
09 Aug 2024	36.86	37.54	36.72	37.02	37.02	8,416
08 Aug 2024	37.29	37.36	36.58	37.04	37.04	18,616
07 Aug 2024	37.16	37.78	35.14	37.06	37.06	38,298
06 Aug 2024	37.02	37.66	36.42	36.92	36.92	4,048
05 Aug 2024	37.35	37.24	36.14	37.22	37.22	12,092
02 Aug 2024	38.66	38.46	37.20	37.32	37.32	21,112
01 Aug 2024	40.14	39.64	38.70	38.70	38.70	12,643
31 July 2024	39.40	40.46	40.02	40.16	40.16	7,116
30 July 2024	39.50	39.94	39.24	39.52	39.52	20,202
29 July 2024	39.91	40.44	39.54	39.84	39.84	10,091
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD91,186.48-268.04(-0.29%)

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

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
91,186.48
-268.04(-0.29%)