Australia markets closed

Obrascón Huarte Lain, S.A. (0MKG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.6085-0.0080 (-1.29%)
As of 05:29PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20240.34300.34020.33660.33960.339611,969
29 Apr 20240.33700.33580.33320.33420.33422,603
26 Apr 20240.31480.32820.31980.32820.3282844,673
25 Apr 20240.32060.32320.31460.31830.318356,816
24 Apr 20240.33060.33180.32060.32400.3240108,050
23 Apr 20240.32450.33480.32620.32620.326247,182
22 Apr 20240.32800.32800.32460.32770.327712,841
19 Apr 20240.32800.32460.32200.32460.32463,698
18 Apr 20240.32980.32680.32590.32590.325925,190
17 Apr 20240.32100.32500.31660.32290.3229300,360
16 Apr 20240.33000.33000.32100.32100.321016,921
15 Apr 20240.33640.33760.33020.33040.330429,127
12 Apr 20240.34420.34240.33560.34010.340123,961
11 Apr 20240.34000.32970.32970.32970.329716,767
10 Apr 20240.35180.35260.34060.34060.340665,119
09 Apr 20240.35000.35480.34830.35440.354498,776
08 Apr 20240.35020.35080.34620.34620.346243,601
05 Apr 20240.35400.35460.34800.34850.348584,252
04 Apr 20240.35980.36300.35580.36070.3607216,746
03 Apr 20240.35900.35780.35500.35780.357897,855
02 Apr 20240.35510.36560.35100.35500.3550173,474
28 Mar 20240.33900.35160.32880.34040.3404408,341
27 Mar 20240.33540.33500.32800.33270.332779,679
26 Mar 20240.33000.33020.32360.32800.3280117,245
25 Mar 20240.34600.34880.33060.33260.3326159,994
22 Mar 20240.33800.33400.32560.32640.3264127,358
21 Mar 20240.33360.33580.32800.33340.333421,855
20 Mar 20240.31980.33180.32320.32630.3263335,733
19 Mar 20240.32240.32560.31340.32100.3210134,290
18 Mar 20240.33400.33140.31740.32280.3228262,793
15 Mar 20240.33800.33760.33160.33410.334163,177
14 Mar 20240.33860.33900.33360.33640.3364100,969
13 Mar 20240.34320.34400.34000.34160.3416107,720
12 Mar 20240.35200.35200.34320.34720.347281,223
11 Mar 20240.36280.36000.35080.35220.3522100,144
08 Mar 20240.35300.35920.33640.35500.355035,423
07 Mar 20240.35540.35400.34620.35090.3509507,486
06 Mar 20240.35540.35700.33540.34950.3495106,245
05 Mar 20240.36840.36400.35400.35730.3573122,377
04 Mar 20240.38000.38320.36230.36230.362324,774
01 Mar 20240.39000.38900.38080.38510.385160,884
29 Feb 20240.38510.40820.38550.39040.390482,370
28 Feb 20240.38920.39460.38420.38720.387295,577
27 Feb 20240.38000.38810.37860.38390.383919,295
26 Feb 20240.38400.38010.37840.37870.378753,982
23 Feb 20240.37820.37860.37420.37720.3772218,330
22 Feb 20240.37600.38020.37400.37800.378024,553
21 Feb 20240.38080.37760.37640.37760.377611,771
20 Feb 20240.38980.38420.37900.37900.379053,715
19 Feb 20240.38100.38010.37840.37960.379647,474
16 Feb 20240.38000.38280.37990.38160.3816182,629
15 Feb 20240.38510.38980.38390.38400.384058,330
14 Feb 20240.38800.38670.38600.38600.386047,271
13 Feb 20240.39800.39600.38840.38930.389343,545
12 Feb 20240.39510.39720.39180.39550.3955193,631
09 Feb 20240.39600.40700.39380.39950.399593,236
08 Feb 20240.39300.40060.38100.39270.392749,306
07 Feb 20240.39430.39180.38500.38500.385018,486
06 Feb 20240.39880.39120.38840.39120.391273,469
05 Feb 20240.39000.39180.38920.39150.3915187,378
02 Feb 20240.40280.40260.39400.39400.394010,376
01 Feb 20240.40880.40100.39920.39920.3992496
31 Jan 20240.40420.40820.40080.40680.406833,966
30 Jan 20240.40180.40360.40160.40200.40204,201
29 Jan 20240.41940.40660.40320.40410.4041101,914
26 Jan 20240.41000.41070.40840.41070.41071,942
25 Jan 20240.41510.41680.40480.40570.405782,598
24 Jan 20240.40440.41720.41290.41290.412927,084
23 Jan 2024------
22 Jan 20240.40300.41080.40000.40800.408075,570
19 Jan 20240.40300.41000.39940.39980.399870,262
18 Jan 20240.40000.41340.40600.40850.4085134,736
17 Jan 20240.40560.41340.39740.40080.4008200,316
16 Jan 20240.41000.42480.41100.42130.4213182,579
15 Jan 20240.42000.41300.40520.41080.410853,872
12 Jan 20240.41980.42000.40400.41260.412699,982
11 Jan 20240.43000.43540.41940.41980.4198107,476
10 Jan 20240.42300.43800.42960.43220.4322164,962
09 Jan 20240.45020.44780.42890.42890.428912,543
08 Jan 20240.45820.45680.44790.44790.447918,064
05 Jan 20240.45620.45920.45760.45810.458193,683
04 Jan 20240.45600.46360.45720.46000.4600159,255
03 Jan 20240.46000.46800.45610.45760.4576174,455
02 Jan 20240.46000.46600.44800.46330.4633169,518
29 Dec 20230.45000.45380.44840.45020.4502124,984
28 Dec 20230.45120.46180.45230.45230.4523109,805
27 Dec 20230.46200.46620.45740.45900.4590127,737
22 Dec 20230.46220.46900.46440.46570.46576,315
21 Dec 20230.46000.46970.46180.46970.469732,844
20 Dec 20230.47300.47300.46760.47000.470049,199
19 Dec 20230.45000.47140.45400.47130.471356,869
18 Dec 20230.46510.47060.45700.47060.4706238,708
15 Dec 20230.46840.47920.46670.46680.466884,060
14 Dec 20230.46900.47920.47390.47390.473913,688
13 Dec 20230.47040.47360.46600.46720.4672194,714
12 Dec 20230.47510.48100.47240.47510.475170,668
11 Dec 20230.48900.48360.47720.48360.483619,581
08 Dec 20230.47510.48460.47060.47890.4789139,118
07 Dec 20230.47900.47500.46990.47340.4734225,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...