Australia markets open in 1 hour 26 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:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202320.8821.0420.5420.5420.5490,554
03 Oct 202321.3621.4620.7420.9420.94166,112
02 Oct 202321.3321.4421.0421.2621.26133,926
29 Sept 202321.1621.4621.2021.3221.32267,200
28 Sept 202321.3121.7021.1221.2421.24184,849
27 Sept 202321.5722.0421.2821.4121.41167,449
26 Sept 202321.1921.6421.1221.4721.47171,088
25 Sept 202321.4521.5421.1821.3021.30194,097
22 Sept 202321.2822.0821.2221.5021.50109,548
21 Sept 202321.5421.6221.2021.3521.35322,895
20 Sept 202321.3221.5621.1221.5621.56273,873
19 Sept 202321.5121.9621.3021.3821.38283,252
18 Sept 202321.5822.0421.3021.4421.4482,783
15 Sept 202321.9321.9021.5621.6221.6225,627
14 Sept 202321.7921.9621.6221.7921.7993,669
13 Sept 202321.8022.0021.6421.7621.76370,105
12 Sept 202322.1022.1221.8221.9021.9076,591
11 Sept 202322.0922.3021.9822.0822.08228,513
08 Sept 202321.5321.9221.4821.6721.67144,532
07 Sept 202321.9322.0621.4621.6821.68201,794
06 Sept 202322.0222.0821.2221.8221.82200,222
05 Sept 202322.0122.4221.9622.0922.09264,431
04 Sept 202323.0323.1222.8823.0023.0074,212
01 Sept 202323.5423.6422.8623.1723.17190,898
31 Aug 202323.5723.8023.5023.6423.64441,285
30 Aug 202323.8823.9423.6023.6923.69143,872
29 Aug 202323.7324.2423.6623.8423.84116,696
25 Aug 202323.5124.4023.4623.9023.90109,829
24 Aug 202323.5224.0223.4623.5223.52364,466
23 Aug 202323.3623.5823.3423.4423.4435,526
22 Aug 202323.7423.7823.3423.5223.52153,441
21 Aug 202323.7423.8623.3623.7323.73151,689
18 Aug 202323.6423.7023.2223.4423.4482,108
17 Aug 202324.2024.1823.6823.6823.68108,384
16 Aug 202324.2024.3224.0824.1424.1434,219
15 Aug 202324.1624.6624.0824.1624.1650,548
14 Aug 202324.0724.1624.0024.0424.0447,597
11 Aug 202324.2524.2824.0024.1524.1591,679
10 Aug 202324.2924.3224.1024.1924.1945,688
09 Aug 202324.4124.5424.1424.1824.1822,591
08 Aug 202324.1824.4024.0224.2224.2271,540
07 Aug 202324.0424.2023.9824.0824.0828,791
04 Aug 202324.2624.3123.9424.1424.1489,690
03 Aug 202324.3024.6623.9824.2424.24216,130
02 Aug 202324.3024.7024.1224.4024.40167,952
01 Aug 202324.8724.8624.4424.5224.52297,640
31 July 202324.9525.0624.7024.8124.8174,030
28 July 202325.0525.1824.5224.9324.93139,234
27 July 202325.6825.7624.5425.2925.29553,437
26 July 202326.6826.7026.4226.5026.5097,688
25 July 202326.9727.1026.5226.7526.75121,166
24 July 202326.6027.1626.5426.8226.82242,138
21 July 202326.8826.9226.7426.7926.7956,767
20 July 202326.3626.9426.2226.7726.77405,868
19 July 202326.2926.5826.0426.3926.3980,172
18 July 202326.1126.2625.9426.2026.2052,075
17 July 202325.7826.0125.5025.7025.70215,403
14 July 202325.8525.8625.7225.7725.7764,397
13 July 202325.8625.9825.7425.8625.86108,143
12 July 202325.6126.1625.4625.5825.58646,534
11 July 202325.9026.4425.4625.5425.54102,684
10 July 202325.4325.8625.4025.7025.70673,262
07 July 202325.7825.8225.4425.7625.7648,542
06 July 202325.9826.5225.5625.8225.82112,203
05 July 202325.2626.0225.1625.9625.96175,121
04 July 202325.3325.4425.1125.1525.1596,831
03 July 202325.2325.4625.2025.3825.38629,729
30 June 202325.1925.4224.6825.2525.25232,485
29 June 202325.4125.4425.1425.3825.3895,863
28 June 202325.6226.1625.3225.5225.5250,055
27 June 202325.5825.6225.2225.5525.5584,156
26 June 202325.3425.8625.1825.3125.31108,789
23 June 202325.3025.8425.0825.2225.22167,999
22 June 202324.9925.5224.7825.1225.12127,218
21 June 202325.2025.4425.1225.1425.14133,041
20 June 202325.2225.6025.2025.4225.4287,447
19 June 202325.3225.4025.2325.3025.30251,516
16 June 202325.2826.0025.1825.5725.57405,280
15 June 202324.8125.7424.7225.3125.31322,208
14 June 202324.8626.0424.6424.7424.74360,772
13 June 202324.7725.3024.7624.9224.92531,615
12 June 202324.4124.9223.9024.4824.48266,271
09 June 202324.4624.9024.1224.2524.25441,457
08 June 202324.0624.3423.9624.3424.34189,936
07 June 202323.9424.4024.0024.0324.03890,305
06 June 202323.7924.0823.7023.9623.961,165,507
05 June 202324.1524.2423.7223.8923.89259,702
02 June 202323.7524.2423.7224.0324.03228,216
01 June 202323.0723.8422.9823.0023.00333,509
31 May 202322.6622.9222.1622.8022.80331,898
30 May 202322.7723.2622.7522.7922.792,125,403
26 May 202322.3822.8622.3022.3822.3897,034
25 May 202322.5222.5222.3822.3822.38238,040
24 May 202322.6523.1422.4222.4922.4972,043
23 May 202322.8223.2022.6222.7122.7174,338
22 May 202322.8523.3422.7022.8422.84828,345
19 May 202322.7422.9422.5822.6422.6484,868
18 May 202322.6022.8522.3022.6922.69114,627
17 May 202322.6923.1622.5822.7622.761,075,307
16 May 202322.5823.0622.5622.7122.712,140,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...