Australia markets open in 4 hours 35 minutes

Jerónimo Martins, SGPS, S.A. (0EXG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.19-0.19 (-0.91%)
At close: 06:18PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202419.6119.6419.4819.5719.5774,762
13 June 202419.6119.6819.5119.5719.5712,873
12 June 202419.6719.7719.5519.6519.6513,783
11 June 202419.8920.0219.5719.6519.6541,641
10 June 202419.9020.0019.8419.8819.8810,377
07 June 202420.1220.3419.7220.0120.0112,520
06 June 202420.0020.1819.8420.1820.18314,808
05 June 202420.0120.4019.9720.2620.2622,743
04 June 202420.7120.7420.3020.5020.50569,298
03 June 202420.5820.8420.0820.6320.6328,427
31 May 202420.2220.5819.8020.2220.22655,305
30 May 202420.3820.4420.1620.3420.341,018,460
29 May 202420.3820.5419.9520.4720.472,035,760
28 May 202420.6720.7020.3820.4620.4626,371
24 May 202420.3120.7420.1820.3120.31120,403
23 May 202420.5420.6820.4020.5420.5424,829
22 May 202420.7820.8420.3220.6220.62259,191
21 May 202420.5720.9420.5620.7620.76370,341
20 May 202420.5420.7820.1020.7020.701,501,242
17 May 202420.3820.6619.9220.5520.5552,022
16 May 202420.2420.3619.7420.2820.2839,013
15 May 202419.9420.3419.5520.2620.26332,686
14 May 202419.8920.1219.8719.9019.905,038,959
13 May 202419.8320.0219.4119.8419.8450,711
13 May 20240.655 Dividend
10 May 202420.0420.4219.9120.2919.6321,913
09 May 202419.6119.9419.6219.7819.1436,589
08 May 202419.5819.8019.4619.6919.0550,158
07 May 202419.7919.8819.3619.7219.0825,645
03 May 202419.4119.5019.3019.4118.788,093
02 May 202419.3119.5119.2119.2918.6713,354
01 May 2024------
30 Apr 202419.3819.5718.9119.3918.76119,476
29 Apr 202419.8820.1019.4919.7519.111,881,963
26 Apr 202419.9020.3818.8719.4618.83527,855
25 Apr 202418.6318.7518.0018.5917.99938,399
24 Apr 202418.7519.1518.6018.7418.13236,102
23 Apr 202418.4819.0218.4018.8418.23682,383
22 Apr 202417.9518.4517.8018.4117.81489,333
19 Apr 202417.8618.0217.7617.7917.22335,617
18 Apr 202417.7818.0417.4017.9817.40198,629
17 Apr 202417.8217.9617.5617.8817.30200,113
16 Apr 202418.0518.1817.6618.0017.42265,731
15 Apr 202418.2518.3817.8718.1517.57216,788
12 Apr 202418.5818.6717.3018.3817.79192,504
11 Apr 202418.3518.6618.1418.5417.94138,257
10 Apr 202418.3318.4518.1918.2617.67105,804
09 Apr 202418.2018.5218.0718.3017.71251,417
08 Apr 202417.8918.4017.6517.9117.33463,666
05 Apr 202418.0418.2317.7717.8617.2986,688
04 Apr 202418.4718.5218.0818.2517.6695,037
03 Apr 202418.2418.5717.8618.4417.84835,880
02 Apr 202418.3218.6317.9318.4317.84470,295
28 Mar 202418.4418.5418.0618.3817.79245,133
27 Mar 202418.6918.8017.5018.3817.79492,232
26 Mar 202418.5118.6518.2718.5517.9595,577
25 Mar 202418.6318.8218.2418.6318.02455,043
22 Mar 202418.8518.8818.5018.7118.11163,034
21 Mar 202418.9519.1818.8719.0918.47137,724
20 Mar 202418.9819.0318.8818.9018.29142,548
19 Mar 202419.1219.2218.8019.0518.43105,877
18 Mar 202418.9719.1318.8519.0218.41809,968
15 Mar 202418.9719.1518.9318.9818.3745,898
14 Mar 202419.3319.4619.0219.0718.45450,704
13 Mar 202419.9520.0819.2519.6619.03438,358
12 Mar 202419.7820.1219.7720.0619.4134,938
11 Mar 202419.8520.3019.6719.7919.15353,444
08 Mar 202420.0420.4619.9620.0419.3950,205
07 Mar 202419.5120.3419.5019.9119.27916,979
06 Mar 202421.3521.6021.1421.4820.79530,922
05 Mar 202421.5921.6221.2421.2820.59237,363
04 Mar 202421.6921.8221.5821.6020.90147,299
01 Mar 202422.0822.2421.7221.7721.07209,974
29 Feb 202422.4322.5621.9622.1221.41486,492
28 Feb 202422.4922.4022.1222.1721.45216,661
27 Feb 202422.0422.2621.9622.0821.37103,122
26 Feb 202422.1122.1421.6421.9721.2667,152
23 Feb 202421.5922.2621.1221.9721.26140,567
22 Feb 202421.8922.0421.4821.6220.93289,370
21 Feb 202421.9722.0021.8421.8821.1785,835
20 Feb 202422.0722.1221.8821.9721.27100,382
19 Feb 202421.8622.0421.7621.9121.20119,526
16 Feb 202421.5721.8021.5621.7121.0185,833
15 Feb 202421.6121.7421.4821.5520.85430,870
14 Feb 202421.7321.9221.5021.8421.1477,730
13 Feb 202421.9022.0421.8021.8721.17175,855
12 Feb 202421.8821.9821.7621.8721.16215,502
09 Feb 202421.7421.8821.5221.8121.10114,991
08 Feb 202422.0122.0821.5421.8221.11361,159
07 Feb 202422.4522.5222.0022.0421.33144,375
06 Feb 202422.6122.6822.1222.5221.79574,800
05 Feb 202422.8823.0222.2222.7722.04352,863
02 Feb 202421.8122.3821.7222.2821.56361,232
01 Feb 202421.3621.4020.9221.2820.5962,716
31 Jan 202421.0021.2220.5621.0820.40175,002
30 Jan 202420.7820.9820.3220.9020.23464,696
29 Jan 202420.8920.9620.4420.7620.09206,260
26 Jan 202420.8021.0420.7220.9820.30286,316
25 Jan 202420.9820.9620.7420.8320.16152,745
24 Jan 202420.8221.1420.5221.0120.33131,862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...