Australia markets close in 38 minutes

Covivio (0J6V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
56.44-1.12 (-1.95%)
At close: 06:45PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202445.6646.2645.5246.0846.085,626
21 June 202446.3546.4445.7446.3246.323,775
20 June 202445.6046.2645.2846.0246.0212,862
19 June 202445.6846.1045.4845.8345.838,863
18 June 202445.1345.9644.8245.9645.9615,528
17 June 202444.7745.1044.7245.0245.02254,155
14 June 202446.1046.0444.6445.0245.025,325
13 June 202447.3647.3646.2646.5346.5312,547
12 June 202446.5448.0846.4447.6447.647,538
11 June 202448.2048.1046.5847.4847.4826,642
10 June 202448.0048.3047.5047.6447.64112,149
07 June 202449.4949.5048.1048.2848.284,412
06 June 202450.1050.1549.1049.4949.49126,454
05 June 202449.8150.1549.4649.8449.8453,071
04 June 202448.7249.6448.4249.1649.166,712
03 June 202448.0048.6247.6648.3048.301,433
31 May 202448.0248.0447.6047.8247.82367,136
30 May 202447.2047.9647.4047.7547.756,466
29 May 202449.0149.0647.4648.7848.788,749
28 May 202449.4950.1049.1249.5249.527,784
24 May 202449.0649.7448.7849.1949.193,238
23 May 202450.8350.6549.3650.2550.253,940
22 May 202449.8851.0549.6850.8850.8815,664
21 May 202449.6949.8149.4249.8149.811,004
20 May 202449.8150.5049.6449.7849.781,527
17 May 202449.8849.9849.5049.7149.713,235
16 May 202450.3550.5049.7849.8249.823,001
15 May 202448.5450.2548.0649.9849.98380,806
14 May 202448.2048.6848.1848.5148.512,142
13 May 202448.3548.8448.0648.2048.202,506
10 May 202448.9649.0248.3848.9548.952,103
09 May 202448.1048.8448.1248.4148.416,123
08 May 202448.9749.0647.9048.3348.3314,502
07 May 202448.2049.2448.1448.9748.971,955
03 May 202447.1549.0846.8848.0348.031,401
02 May 202446.9847.5646.7047.1847.18253,567
01 May 2024------
30 Apr 202447.5747.6046.7847.2647.2614,197
29 Apr 202446.6947.4046.6046.9846.984,418
26 Apr 202445.2246.9045.3446.6646.6655,078
25 Apr 202444.9045.7244.4244.7344.7362,057
24 Apr 202445.0145.2844.3944.7744.7766,236
23 Apr 202444.4444.8444.1244.7644.76151,496
22 Apr 202444.2344.5243.7644.3844.38149,425
19 Apr 202443.6643.7043.0443.4243.42156,180
19 Apr 20243.3 Dividend
18 Apr 202446.6147.1446.4747.0143.7158,779
17 Apr 202446.1047.0645.8846.4243.1649,684
16 Apr 202446.6147.4245.7046.0242.79199,061
15 Apr 202447.0347.7246.6647.1843.87624,502
12 Apr 202447.4748.4647.0247.3944.0794,922
11 Apr 202446.9447.8246.8447.0743.76343,211
10 Apr 202447.9248.7446.9247.5644.2353,925
09 Apr 202447.2248.2047.1048.0544.68119,954
08 Apr 202447.3047.6847.0247.3844.06290,104
05 Apr 202447.1147.2846.7447.0743.7657,154
04 Apr 202447.4148.2247.2647.9244.56230,165
03 Apr 202447.2247.4046.8647.1743.86265,081
02 Apr 202447.4947.5847.0047.3043.981,125,797
28 Mar 202446.3547.8846.3046.5043.2485,213
27 Mar 202445.5546.4845.2046.3843.13296,128
26 Mar 202445.8145.9245.1645.7042.49153,509
25 Mar 202445.4346.0244.9245.3942.2070,432
22 Mar 202445.3246.1445.2245.6342.43370,571
21 Mar 202443.8144.7244.0844.3941.27124,781
20 Mar 202442.6743.4242.5242.8239.82364,024
19 Mar 202442.6342.9242.3042.7439.74665,253
18 Mar 202442.5043.4242.4042.5939.60170,146
15 Mar 202442.0443.2442.2442.3639.3856,764
14 Mar 202442.5043.3242.0142.0839.13357,137
13 Mar 202442.7743.1641.8242.5539.56290,319
12 Mar 202444.0644.4142.7842.7839.7886,541
11 Mar 202444.5044.9843.5443.9440.85317,634
08 Mar 202442.0844.7642.2842.6139.62991,572
07 Mar 202441.2442.6241.2042.0639.11465,977
06 Mar 202440.5441.4440.2841.1538.2684,136
05 Mar 202441.3041.9439.9440.7037.8574,560
04 Mar 202440.0640.3039.5640.2037.3864,399
01 Mar 202441.4141.8639.6240.5037.66446,628
29 Feb 202441.8942.3641.5041.5238.61231,951
28 Feb 202442.2942.6640.9041.3138.4165,772
27 Feb 202442.2142.8441.7842.6439.64126,833
26 Feb 202442.6143.0642.0442.5339.54371,321
23 Feb 202442.5242.9242.0842.7939.7980,200
22 Feb 202442.4043.2441.7642.5339.5436,620
21 Feb 202441.4542.0841.0942.0239.07104,462
20 Feb 202441.9141.8641.3641.5038.5953,198
19 Feb 202441.4142.1641.3841.8538.9131,651
16 Feb 202441.8942.1641.2441.5838.6647,031
15 Feb 202441.4541.8640.8641.4938.58266,016
14 Feb 202441.0141.7240.9041.6238.7034,669
13 Feb 202442.6742.7641.1241.7438.8173,865
12 Feb 202441.4342.9642.0042.6739.6752,365
09 Feb 202442.8443.1441.4842.0039.06116,961
08 Feb 202442.9043.3642.7442.8839.87101,120
07 Feb 202443.2443.6842.8043.4040.36321,933
06 Feb 202443.4143.5442.9843.2740.23518,905
05 Feb 202443.6844.2243.2443.2540.2234,523
02 Feb 202443.7044.6843.6044.0740.9710,410
01 Feb 202444.6144.5243.4244.1441.044,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...