Australia markets closed

Barco NV (0KDK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
24.89+1.17 (+4.91%)
At close: 06:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202413.0013.1112.7512.9612.9651,456
23 Apr 202413.5413.5412.4912.6812.68160,046
22 Apr 202415.0915.1314.9114.9314.937,628
19 Apr 202414.8515.0514.8214.9014.9016,891
18 Apr 202414.9415.2014.8714.9614.9626,768
17 Apr 202414.9014.9514.7814.8414.8431,620
16 Apr 202414.9315.0014.8815.0015.0014,871
15 Apr 202414.9715.2114.9615.0415.0413,116
12 Apr 202415.1615.2515.0515.1215.12142,295
11 Apr 202415.3215.4415.1515.4215.4216,130
10 Apr 202415.2615.2815.1415.2515.259,571
09 Apr 202414.8615.0414.7515.0215.0231,821
08 Apr 202414.8014.8914.7614.8014.80134,840
05 Apr 202414.7814.9114.7214.8514.8528,749
04 Apr 202414.9515.0614.9515.0015.0074,329
03 Apr 202414.6514.9914.6114.9514.9518,590
02 Apr 202415.2315.2314.7814.8014.80124,258
28 Mar 202415.2015.3315.1715.2715.27224,211
27 Mar 202415.0015.1615.0015.0615.06221,410
26 Mar 202415.1715.1715.0315.1615.16293,505
25 Mar 202415.2715.2915.1615.2415.24220,468
22 Mar 202415.4015.4415.2215.4215.4210,529
21 Mar 202415.1715.3415.1415.1915.1914,550
20 Mar 202414.9415.0314.9314.9714.9743,225
19 Mar 202415.2115.2115.0615.1115.11138,200
18 Mar 202415.1615.2715.1515.1915.1970,308
15 Mar 202415.4315.4315.1215.1215.12124,643
14 Mar 202415.5015.5815.5015.5415.548,935
13 Mar 202415.5815.5815.4315.4315.433,896
12 Mar 202415.4915.6115.4315.5115.514,232
11 Mar 202415.4315.6215.4015.4615.4611,123
08 Mar 202415.7315.7415.6115.6715.671,832
07 Mar 202415.6415.9215.6315.7815.7812,629
06 Mar 202415.9115.9615.8215.9115.9110,893
05 Mar 202415.8116.0115.8115.8815.887,426
04 Mar 202416.2916.3416.0516.2816.286,507
01 Mar 202416.3616.3816.2116.2716.274,846
29 Feb 202416.1616.4716.1616.4216.4211,612
28 Feb 202415.8916.1315.8916.0216.0210,284
27 Feb 202416.3716.5515.6715.6715.6763,880
26 Feb 202415.8016.4915.7215.9815.9827,927
23 Feb 202416.5016.5016.0116.0116.0116,971
22 Feb 202416.7216.7316.5116.6516.6525,402
21 Feb 202416.6816.6816.4916.6116.6119,193
20 Feb 202416.5816.6916.3716.5416.5416,469
19 Feb 202416.7716.8316.7216.8016.8016,557
16 Feb 202417.0617.0616.8816.9016.9016,113
15 Feb 202416.9116.9816.8216.9016.9024,564
14 Feb 202416.8917.0616.8917.0017.0015,985
13 Feb 202417.0617.1616.9217.0117.0139,623
12 Feb 202417.3917.4316.7617.0517.0536,431
09 Feb 202416.5416.8216.5416.7016.7079,559
08 Feb 202416.1216.6615.2516.2916.2939,426
07 Feb 202414.8414.8714.7714.8714.8711,626
06 Feb 202414.8214.9514.7714.8914.8918,814
05 Feb 202414.7714.9514.5514.6414.6444,233
02 Feb 202415.4215.6015.4215.4915.491,113
01 Feb 202415.5215.5315.3315.3315.331,744
31 Jan 202415.1415.3915.0615.3315.3317,212
30 Jan 202415.0415.1815.0015.0515.0521,509
29 Jan 202414.7515.0214.7514.9214.9241,435
26 Jan 202415.3615.7414.9715.1315.13105,494
25 Jan 202415.6215.8815.5915.5915.597,708
24 Jan 202415.5915.8015.5915.6815.6828,712
23 Jan 202415.5015.6615.4215.6315.6375,713
22 Jan 202415.5015.5915.4115.5415.5496,134
19 Jan 202416.0516.0515.2415.3515.3527,103
18 Jan 202415.7915.9815.7815.9815.9812,321
17 Jan 202415.6715.8115.6615.8115.8125,500
16 Jan 202416.2616.2615.9616.1416.1415,980
15 Jan 202416.4316.4916.3816.4916.498,067
12 Jan 202416.4816.7816.4816.6116.6123,201
11 Jan 202416.3616.3916.1716.2716.2713,461
10 Jan 202415.9216.1615.9216.0516.0513,159
09 Jan 202416.0716.1315.9016.0016.0061,248
08 Jan 202415.6516.0215.6516.0216.0210,883
05 Jan 202415.8015.8415.5515.7115.7124,204
04 Jan 202415.9616.0415.8715.9115.9115,290
03 Jan 202416.2016.3715.9216.0016.0021,800
02 Jan 202416.6816.6816.3816.5016.5021,045
29 Dec 202316.5516.6516.5116.5716.5714,698
28 Dec 202316.8616.8616.5516.7316.7311,333
27 Dec 202316.7416.9516.6716.8816.888,761
22 Dec 202316.6516.6616.4716.5816.58153,749
21 Dec 202316.3016.7216.2816.6616.6630,611
20 Dec 202316.5716.5716.3316.5016.5065,368
19 Dec 202316.4816.7516.3316.6016.6086,689
18 Dec 202316.1916.2215.8815.9215.9245,157
15 Dec 202315.9015.9915.6715.8515.8542,752
14 Dec 202315.5715.8215.5415.6915.6937,906
13 Dec 202315.3615.5715.1815.3015.3015,157
12 Dec 202315.5315.5315.3315.3815.3824,407
11 Dec 202315.6915.7015.4815.7015.7011,035
08 Dec 202315.3015.5815.3015.5215.5241,137
07 Dec 202315.1715.2715.0215.1415.1433,867
06 Dec 202315.4415.6315.3715.4515.4568,102
05 Dec 202315.5715.5715.4315.4915.4930,848
04 Dec 202315.8015.8115.5315.6115.6180,836
01 Dec 202315.5215.8715.5215.8015.8017,236
30 Nov 202315.6015.6115.4415.4515.4529,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...