Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

39.51

+0.49

(+1.27%)

At close: 04:42PM GMT

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	44.15	44.72	43.88	44.51	44.51	4,555
07 Dec 2023	43.74	44.50	43.47	44.20	44.20	32,346
06 Dec 2023	42.24	43.92	42.28	43.35	43.35	34,314
05 Dec 2023	41.90	42.19	41.92	42.10	42.10	8,811
04 Dec 2023	42.92	42.92	41.81	42.40	42.40	30,520
01 Dec 2023	42.51	42.96	42.43	42.86	42.86	16,262
30 Nov 2023	42.67	42.83	42.14	42.44	42.44	14,908
29 Nov 2023	41.70	42.70	41.80	42.52	42.52	8,198
28 Nov 2023	42.01	42.07	41.40	41.68	41.68	5,389
27 Nov 2023	42.31	42.90	41.93	42.28	42.28	7,720
24 Nov 2023	42.06	42.52	42.24	42.50	42.50	7,150
23 Nov 2023	42.56	42.57	42.10	42.35	42.35	9,351
22 Nov 2023	42.04	42.59	41.95	42.50	42.50	12,984
21 Nov 2023	42.69	43.00	41.65	41.95	41.95	14,574
20 Nov 2023	42.94	42.85	42.39	42.69	42.69	13,130
17 Nov 2023	42.63	43.02	42.24	42.70	42.70	29,299
16 Nov 2023	44.00	44.20	43.20	43.22	43.22	9,812
15 Nov 2023	43.28	44.98	43.87	44.25	44.25	21,544
14 Nov 2023	42.22	43.90	42.07	43.83	43.83	27,954
13 Nov 2023	41.94	42.52	41.57	42.40	42.40	30,118
10 Nov 2023	41.81	41.93	40.40	41.22	41.22	39,431
09 Nov 2023	40.31	42.05	41.24	41.45	41.45	25,692
08 Nov 2023	40.72	41.30	40.43	40.60	40.60	32,635
07 Nov 2023	41.13	41.43	40.87	40.90	40.90	5,988
06 Nov 2023	41.37	41.50	40.61	41.04	41.04	18,877
03 Nov 2023	41.47	41.55	39.93	40.56	40.56	28,390
02 Nov 2023	39.36	41.32	39.71	40.39	40.39	15,331
01 Nov 2023	39.32	39.55	38.86	39.25	39.25	11,093
31 Oct 2023	38.90	39.48	39.01	39.24	39.24	12,905
30 Oct 2023	39.36	39.46	38.65	38.66	38.66	6,158
27 Oct 2023	39.26	39.51	38.88	38.95	38.95	23,152
26 Oct 2023	39.46	39.97	39.02	39.74	39.74	16,254
25 Oct 2023	40.31	40.32	39.70	39.98	39.98	11,791
24 Oct 2023	40.52	40.73	40.02	40.17	40.17	4,879
23 Oct 2023	39.67	40.40	39.51	40.40	40.40	6,629
20 Oct 2023	40.60	40.10	39.39	39.53	39.53	180,774
19 Oct 2023	40.35	41.06	40.12	40.60	40.60	41,620
18 Oct 2023	42.29	42.16	40.47	40.59	40.59	25,897
17 Oct 2023	42.55	42.75	41.75	42.07	42.07	14,478
16 Oct 2023	42.63	42.89	42.14	42.51	42.51	4,493
13 Oct 2023	42.65	43.26	42.38	42.38	42.38	13,509
12 Oct 2023	42.69	44.15	43.54	43.59	43.59	22,022
11 Oct 2023	43.13	43.25	42.70	43.14	43.14	7,927
10 Oct 2023	42.40	43.31	42.28	43.12	43.12	10,900
09 Oct 2023	42.37	42.42	41.72	41.83	41.83	12,736
06 Oct 2023	42.00	42.92	41.88	42.11	42.11	12,871
05 Oct 2023	41.96	42.17	41.78	41.94	41.94	15,983
04 Oct 2023	42.48	42.29	41.60	41.85	41.85	14,534
03 Oct 2023	42.71	43.11	42.30	42.40	42.40	8,404
02 Oct 2023	43.53	43.81	42.92	43.01	43.01	17,528
29 Sept 2023	43.53	44.34	43.47	43.68	43.68	13,959
28 Sept 2023	42.74	42.90	42.15	42.90	42.90	14,102
27 Sept 2023	42.28	42.85	42.48	42.51	42.51	24,273
26 Sept 2023	42.96	43.00	42.40	42.46	42.46	11,514
25 Sept 2023	43.49	43.30	42.63	43.17	43.17	14,148
22 Sept 2023	43.60	43.80	43.35	43.50	43.50	15,088
21 Sept 2023	45.27	45.14	43.46	43.65	43.65	10,155
20 Sept 2023	44.60	45.70	44.71	45.55	45.55	16,230
19 Sept 2023	44.78	44.66	44.24	44.36	44.36	14,425
18 Sept 2023	45.33	45.39	44.70	44.85	44.85	8,279
15 Sept 2023	45.35	45.57	45.11	45.12	45.12	9,644
14 Sept 2023	43.96	45.01	43.72	45.01	45.01	21,587
13 Sept 2023	45.19	44.99	43.80	44.02	44.02	22,516
12 Sept 2023	45.46	45.48	44.57	44.98	44.98	13,500
11 Sept 2023	45.65	45.90	45.14	45.47	45.47	12,773
08 Sept 2023	45.92	45.82	45.06	45.54	45.54	10,425
07 Sept 2023	46.57	46.40	45.44	45.75	45.75	14,527
06 Sept 2023	46.59	46.71	46.27	46.45	46.45	9,140
05 Sept 2023	47.13	47.07	46.61	46.92	46.92	2,012
04 Sept 2023	46.87	47.17	46.92	47.01	47.01	10,189
01 Sept 2023	46.92	47.03	46.35	46.91	46.91	15,360
31 Aug 2023	46.71	47.18	46.70	46.86	46.86	14,072
30 Aug 2023	46.45	47.02	46.36	46.80	46.80	39,596
29 Aug 2023	45.85	46.50	45.66	46.49	46.49	25,710
25 Aug 2023	44.06	45.10	44.35	45.03	45.03	14,072
24 Aug 2023	45.21	45.70	44.52	45.54	45.54	19,296
23 Aug 2023	44.41	45.04	44.76	44.98	44.98	5,315
22 Aug 2023	44.26	44.79	44.08	44.60	44.60	15,788
21 Aug 2023	44.40	44.54	43.90	44.45	44.45	20,376
18 Aug 2023	45.06	44.20	43.84	44.10	44.10	24,891
17 Aug 2023	45.94	45.27	44.57	44.75	44.75	13,846
16 Aug 2023	46.21	46.18	45.70	46.02	46.02	8,275
15 Aug 2023	45.88	45.88	45.88	45.88	45.88	-
14 Aug 2023	45.22	46.29	45.04	46.26	46.26	18,190
11 Aug 2023	45.66	45.79	45.20	45.37	45.37	53,422
10 Aug 2023	45.96	46.40	45.46	45.86	45.86	16,951
09 Aug 2023	45.25	46.12	45.60	45.97	45.97	61,809
08 Aug 2023	45.88	45.76	44.81	45.06	45.06	25,307
07 Aug 2023	47.61	47.07	45.01	45.77	45.77	98,837
04 Aug 2023	49.47	49.96	47.15	48.48	48.48	24,296
03 Aug 2023	49.31	49.87	48.68	49.61	49.61	11,863
02 Aug 2023	49.29	48.99	48.14	48.99	48.99	5,307
01 Aug 2023	49.85	49.67	49.14	49.19	49.19	10,498
31 July 2023	50.07	50.20	49.48	49.61	49.61	17,845
28 July 2023	49.78	50.36	49.70	50.20	50.20	7,784
27 July 2023	49.58	50.52	49.87	50.12	50.12	15,359
26 July 2023	49.96	50.26	48.90	49.69	49.69	24,193
25 July 2023	50.50	50.74	49.68	49.92	49.92	15,860
24 July 2023	49.98	51.12	50.02	50.92	50.92	20,180
21 July 2023	50.03	50.60	50.14	50.38	50.38	20,020
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6567-0.0013(-0.20%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.35+0.12(+0.17%)

GOLD1,997.50-17.00(-0.84%)

Bitcoin AUD61,735.51-4,971.96(-7.45%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6567
-0.0013(-0.20%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.35
+0.12(+0.17%)

GOLD
1,997.50
-17.00(-0.84%)

Bitcoin AUD
61,735.51
-4,971.96(-7.45%)