Australia markets closed

Vocento, S.A. (0KDD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.9500+0.0020 (+0.21%)
At close: 08:23AM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.95000.95000.95000.95000.95001
16 May 20240.94800.94800.94800.94800.94802
15 May 20240.94600.94600.94600.94600.94601
14 May 20240.96400.96400.92800.93400.934012
13 May 20240.98000.98000.98000.98000.98002
10 May 20241.04501.04500.95000.97000.9700334
09 May 20241.04001.04001.03001.03001.03002
08 May 20241.04501.04501.03501.03501.035016
07 May 20241.01001.01001.01001.01001.01001
07 May 20240.03645 Dividend
03 May 20240.99001.03000.99001.03000.993548
02 May 20240.94800.94800.94800.94800.91451
01 May 2024------
30 Apr 20240.86000.89000.86000.89000.85853
29 Apr 20240.84400.84600.84400.84600.816132
26 Apr 20240.83800.83800.83600.83600.80644
25 Apr 20240.81400.81400.81400.81400.78521
24 Apr 20240.81800.81800.81800.81800.78912
23 Apr 20240.81800.82000.81800.82000.79103
22 Apr 20240.82000.82000.82000.82000.79102
19 Apr 20240.81200.81200.81200.81200.78332
18 Apr 20240.81400.81400.81400.81400.78522
17 Apr 20240.81800.81800.81800.81800.78912
16 Apr 20240.82800.82800.82800.82800.798713
15 Apr 20240.83000.83000.83000.83000.80061
12 Apr 20240.80400.80400.80400.80400.77553
11 Apr 20240.82000.82000.81000.81000.78138
10 Apr 20240.81800.81800.81800.81800.78912
09 Apr 20240.81600.81600.81400.81400.785274
08 Apr 20240.81000.81000.81000.81000.78138
05 Apr 20240.80200.80200.80200.80200.77363
04 Apr 20240.81400.81400.79600.79600.767813
03 Apr 20240.79800.79800.79800.79800.76983
02 Apr 20240.80800.80800.80800.80800.77942
28 Mar 20240.82200.82200.81800.81800.789122
27 Mar 20240.84000.84000.80800.80800.779418
26 Mar 20240.81200.81200.81200.81200.78332
25 Mar 20240.78200.83000.78200.83000.800615
22 Mar 20240.78600.85400.74000.83800.8083633
21 Mar 20240.69600.73000.69600.73000.70424
20 Mar 20240.67400.67400.65800.65800.63476
19 Mar 20240.64600.64600.63400.63400.61168
18 Mar 20240.64400.64400.64400.64400.62123
15 Mar 20240.64200.64400.64200.64400.621245
14 Mar 20240.64400.64400.64200.64200.61936
13 Mar 20240.63000.63000.63000.63000.60772
12 Mar 20240.63800.63800.63800.63800.61542
11 Mar 20240.63000.63800.62800.63800.615432
08 Mar 20240.60800.60800.60800.60800.586513
07 Mar 20240.56600.60400.56600.60400.5826255
06 Mar 20240.60200.60200.60200.60200.58072
05 Mar 20240.60800.60800.60800.60800.58652
04 Mar 20240.56000.61000.56000.60800.586510
01 Mar 20240.60800.60800.60800.60800.58652
29 Feb 20240.60400.60400.60000.60000.5788215
28 Feb 20240.54000.58800.54000.58200.561439
27 Feb 20240.52600.52600.52600.52600.507412
26 Feb 20240.53000.53000.52800.52800.50937
23 Feb 20240.53600.53600.53600.53600.51702
22 Feb 20240.53600.53600.52600.52600.50745
21 Feb 20240.53200.53200.53200.53200.513249
20 Feb 20240.53400.53400.53400.53400.51512
19 Feb 20240.53200.53200.53200.53200.51327
16 Feb 20240.52800.53200.52800.53200.513212
15 Feb 20240.52600.52600.52600.52600.50742
14 Feb 20240.52600.53600.52600.53600.5170241
13 Feb 20240.54200.54200.54200.54200.52283
12 Feb 20240.55000.55000.53200.53200.513217
09 Feb 20240.54800.54800.54800.54800.52862
08 Feb 20240.55000.55000.55000.55000.53052
07 Feb 20240.55000.55000.55000.55000.53058
06 Feb 20240.54800.54800.54800.54800.52862
05 Feb 20240.54800.54800.54200.54200.52287
02 Feb 20240.54000.54200.54000.54200.522822
01 Feb 20240.53200.53800.53200.53600.517046
31 Jan 20240.54600.54600.54600.54600.52672
30 Jan 20240.54800.54800.53600.53600.5170457
29 Jan 20240.54200.54200.54200.54200.522835
26 Jan 20240.54000.54000.54000.54000.52094
25 Jan 20240.54600.54600.54400.54400.52474
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.54000.54000.54000.54000.520926
19 Jan 20240.55000.55000.55000.55000.530510
18 Jan 20240.55200.55200.55200.55200.532518
17 Jan 20240.56400.56400.54000.54000.520914
16 Jan 20240.56000.56200.55200.55200.532514
15 Jan 20240.56800.56800.55600.55800.5383176
12 Jan 20240.56200.56200.56200.56200.54212
11 Jan 20240.55800.55800.55800.55800.53832
10 Jan 20240.56000.56000.56000.56000.54022
09 Jan 20240.56000.56000.56000.56000.54022
08 Jan 20240.56000.56000.56000.56000.540227
05 Jan 20240.56000.56000.55400.55400.534420
04 Jan 20240.56000.56000.56000.56000.54022
03 Jan 20240.56000.56000.56000.56000.540210
02 Jan 20240.56800.56800.56200.56200.54219
29 Dec 20230.56000.56000.56000.56000.54022
28 Dec 20230.55000.55000.54600.54600.526722
27 Dec 20230.57600.57600.55800.55800.538347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...