Australia markets closed

Jerónimo Martins, SGPS, S.A. (0EXG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.22+0.03 (+0.14%)
At close: 07:35AM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.4418.5418.0618.4418.4422,688
27 Mar 202418.6918.8017.5018.3818.38492,232
26 Mar 202418.5118.6518.2718.5518.5595,577
25 Mar 202418.6318.8218.2418.6318.63455,043
22 Mar 202418.8518.8818.5018.7118.71163,034
21 Mar 202418.9519.1818.8719.0919.09137,724
20 Mar 202418.9819.0318.8818.9018.90142,548
19 Mar 202419.1219.2218.8019.0519.05105,877
18 Mar 202418.9719.1318.8519.0219.02809,968
15 Mar 202418.9719.1518.9318.9818.9845,898
14 Mar 202419.3319.4619.0219.0719.07450,704
13 Mar 202419.9520.0819.2519.6619.66438,358
12 Mar 202419.7820.1219.7720.0620.0634,938
11 Mar 202419.8520.3019.6719.7919.79353,444
08 Mar 202420.0420.4619.9620.0420.0450,205
07 Mar 202419.5120.3419.5019.9119.91916,979
06 Mar 202421.3521.6021.1421.4821.48530,922
05 Mar 202421.5921.6221.2421.2821.28237,363
04 Mar 202421.6921.8221.5821.6021.60147,299
01 Mar 202422.0822.2421.7221.7721.77209,974
29 Feb 202422.4322.5621.9622.1222.12486,492
28 Feb 202422.4922.4022.1222.1722.17216,661
27 Feb 202422.0422.2621.9622.0822.08103,122
26 Feb 202422.1122.1421.6421.9721.9767,152
23 Feb 202421.5922.2621.1221.9721.97140,567
22 Feb 202421.8922.0421.4821.6221.62289,370
21 Feb 202421.9722.0021.8421.8821.8885,835
20 Feb 202422.0722.1221.8821.9721.97100,382
19 Feb 202421.8622.0421.7621.9121.91119,526
16 Feb 202421.5721.8021.5621.7121.7185,833
15 Feb 202421.6121.7421.4821.5521.55430,870
14 Feb 202421.7321.9221.5021.8421.8477,730
13 Feb 202421.9022.0421.8021.8721.87175,855
12 Feb 202421.8821.9821.7621.8721.87215,502
09 Feb 202421.7421.8821.5221.8121.81114,991
08 Feb 202422.0122.0821.5421.8221.82361,159
07 Feb 202422.4522.5222.0022.0422.04144,375
06 Feb 202422.6122.6822.1222.5222.52574,800
05 Feb 202422.8823.0222.2222.7722.77352,863
02 Feb 202421.8122.3821.7222.2822.28361,232
01 Feb 202421.3621.4020.9221.2821.2862,716
31 Jan 202421.0021.2220.5621.0821.08175,002
30 Jan 202420.7820.9820.3220.9020.90464,696
29 Jan 202420.8920.9620.4420.7620.76206,260
26 Jan 202420.8021.0420.7220.9820.98286,316
25 Jan 202420.9820.9620.7420.8320.83152,745
24 Jan 202420.8221.1420.5221.0121.01131,862
23 Jan 202420.6021.0420.4820.5720.57569,233
22 Jan 202421.1821.2420.6620.6720.67500,166
19 Jan 202421.1521.2420.8020.9220.92822,682
18 Jan 202421.1621.2020.8821.0121.01389,528
17 Jan 202421.2221.4420.9821.0521.05177,797
16 Jan 202421.2921.5021.1821.4021.40508,709
15 Jan 202421.2321.5020.8421.2121.21565,788
12 Jan 202421.1421.7420.4821.0621.06701,132
11 Jan 202422.3422.8022.2022.6122.61112,973
10 Jan 202422.2022.5822.2022.2922.2973,441
09 Jan 202422.5422.5622.0422.0422.04221,892
08 Jan 202422.3722.8422.0822.3422.34121,617
05 Jan 202422.1522.3821.8822.0822.08138,885
04 Jan 202422.0822.3621.9622.1922.19217,092
03 Jan 202423.0623.2422.1422.9922.99198,332
02 Jan 202423.0523.2822.0423.1123.1196,891
29 Dec 202323.1523.1622.6423.0323.0360,295
28 Dec 202323.2223.2823.0823.1323.1343,529
27 Dec 202323.0023.2222.9223.2023.2049,217
22 Dec 202323.1023.2022.9823.0923.0946,814
21 Dec 202323.1723.2823.0423.1523.15110,977
20 Dec 202322.9823.3022.7523.2423.24181,199
19 Dec 202322.7523.0222.7022.7422.74190,391
18 Dec 202322.7323.0222.6822.8322.83229,138
15 Dec 202323.4023.5723.0023.0023.00209,907
14 Dec 202323.7624.0023.4023.5923.59728,366
13 Dec 202323.5423.7023.4623.5323.5367,686
12 Dec 202323.7023.7623.4623.6523.6553,870
11 Dec 202323.5523.7623.4023.7123.7185,789
08 Dec 202323.5623.6623.4623.5523.5589,168
07 Dec 202323.5223.6423.3623.5623.5657,202
06 Dec 202323.6623.8223.4223.6323.63147,750
05 Dec 202323.6423.7423.3623.6423.64313,681
04 Dec 202323.2123.8022.7823.5423.54449,979
01 Dec 202322.5722.9022.5622.6922.69262,219
30 Nov 202322.5422.7022.0022.5422.54580,840
29 Nov 202322.2622.8822.2822.5822.5893,662
28 Nov 202322.1022.3621.9222.1922.19124,613
27 Nov 202322.2222.2622.0222.2422.24349,044
24 Nov 202321.8122.1021.7822.0122.0197,097
23 Nov 202321.9021.9221.7421.7921.79102,107
22 Nov 202321.8921.9421.7621.9021.90350,999
21 Nov 202321.6222.0021.6221.9021.90102,448
20 Nov 202321.5721.9621.5221.8521.8575,458
17 Nov 202322.0022.0621.7421.8821.88232,867
16 Nov 202322.1922.2821.7422.0622.06201,798
15 Nov 202322.4422.5221.9822.3222.32179,469
14 Nov 202322.5122.6822.3022.4922.49205,382
13 Nov 202322.1422.4622.0822.3422.34297,492
10 Nov 202322.4422.5622.0422.1322.1386,115
09 Nov 202322.3322.4022.1022.1922.19116,692
08 Nov 202322.5823.0822.1022.3022.3097,865
07 Nov 202322.6322.8822.3622.4422.44579,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...