Australia markets closed

Gecina (0OPE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
92.71-0.73 (-0.78%)
At close: 06:45PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202492.0091.5590.7091.4091.40226,563
20 June 202490.0091.5589.7590.4590.4510,687
19 June 202492.5792.5090.3092.3492.343,267
18 June 202491.5392.8591.2592.0292.022,118
17 June 202490.5391.8091.1091.2091.2015,360
14 June 202493.7294.7590.8091.2691.268,650
13 June 202496.6095.8594.5094.7894.7813,961
12 June 202494.0596.8594.1095.4795.47129,483
11 June 202499.6599.9094.2094.2094.20123,951
10 June 202498.2299.3597.8598.2598.252,426
07 June 2024101.38101.5099.15100.04100.042,423
06 June 2024101.55102.00100.30100.90100.907,436
05 June 2024101.28102.40100.80101.40101.407,523
04 June 202499.28101.10100.10100.74100.7459,883
03 June 202499.18100.7098.60100.60100.603,609
31 May 202499.1599.8098.6099.1599.15103,430
30 May 202497.1899.0597.3099.0599.052,671
29 May 202498.5798.7596.9597.5097.503,323
28 May 202498.8099.6598.8099.4399.433,347
24 May 202498.4098.8598.1598.5598.5542,349
23 May 2024100.88101.5098.5599.9099.903,211
22 May 2024102.10102.40101.20102.22102.228,850
21 May 2024101.75102.10101.00102.00102.00232,730
20 May 2024102.00102.50101.70101.90101.901,737
17 May 2024102.88103.00101.90102.69102.69250,336
16 May 2024101.65103.10102.00102.30102.306,294
15 May 202499.55102.60100.60102.30102.304,001
14 May 2024100.30100.90100.00100.00100.00152,958
13 May 2024100.40100.8099.40100.04100.042,149
10 May 2024100.97101.3099.65100.24100.241,468
09 May 202499.75100.9099.80100.72100.721,528
08 May 2024100.97100.7099.7099.7399.7321,936
07 May 202499.18100.8099.55100.40100.402,399
03 May 202498.0399.6096.6098.3098.303,490
02 May 202495.3597.4595.3597.3597.356,861
01 May 202496.0096.0096.0096.0096.004,747
30 Apr 202495.8596.5095.4095.7295.7226,672
29 Apr 202495.4596.5095.2595.3095.3085,942
26 Apr 202493.5395.7593.6595.3195.3123,383
25 Apr 202493.7294.1092.5093.1693.1644,844
24 Apr 202495.0595.1593.5593.9693.96103,419
23 Apr 202494.9395.3594.8095.0795.0722,198
22 Apr 202493.2094.4093.3594.3994.3977,393
19 Apr 202492.4593.3591.9092.9292.9233,029
18 Apr 202492.0092.7892.0092.5492.54191,192
17 Apr 202490.6891.7590.2591.3991.3976,920
16 Apr 202491.0591.7590.1090.6590.65527,695
15 Apr 202493.4093.1291.7492.4692.4628,570
12 Apr 202493.0593.3092.2593.1093.1048,058
11 Apr 202491.7293.3591.5093.3193.3140,198
10 Apr 202494.4095.5492.2094.7794.7730,798
09 Apr 202494.3094.8093.7094.1994.1934,514
08 Apr 202493.5794.3093.3993.9893.9817,699
05 Apr 202493.3593.6093.0593.4493.4446,397
04 Apr 202493.3594.6593.2094.1894.18148,611
03 Apr 202494.0094.1093.0593.5893.5887,204
02 Apr 202494.4094.5593.8594.1494.14129,615
28 Mar 202494.5395.2593.9093.9093.9081,779
27 Mar 202493.8894.6093.3094.0894.0836,202
26 Mar 202494.0593.8092.4093.6093.6035,215
25 Mar 202493.8894.1092.8093.9493.94112,541
22 Mar 202493.1093.8592.6593.4093.40119,363
21 Mar 202491.6893.3092.4593.0593.0545,524
20 Mar 202490.6391.8590.2091.3291.3234,853
19 Mar 202491.2091.7590.7090.9890.98477,232
18 Mar 202492.0091.4589.6591.2191.21136,609
15 Mar 202490.4591.6090.1090.9190.91531,462
14 Mar 202490.7291.6090.1590.4190.4195,795
13 Mar 202490.7291.3589.8090.9690.96180,520
12 Mar 202492.6393.3590.7592.2092.201,045,598
11 Mar 202493.4093.8091.9092.7092.7074,752
08 Mar 202489.2593.4089.2592.3092.3044,250
07 Mar 202489.0090.1587.2089.0889.0884,309
06 Mar 202487.4589.1087.5088.6588.6545,093
05 Mar 202487.5788.4587.0587.6387.6358,801
04 Mar 202488.0088.1086.4087.3687.36102,599
04 Mar 20242.65 Dividend
01 Mar 202489.2090.2089.0090.0287.37220,428
29 Feb 202491.0091.2089.2990.2587.59302,115
28 Feb 202492.0592.0088.7589.8987.2430,616
27 Feb 202492.2592.7491.9092.0689.35342,711
26 Feb 202494.4594.4592.2593.0790.3314,498
23 Feb 202493.8294.0093.0793.6090.8441,895
22 Feb 202493.4094.2093.1093.5490.791,004,070
21 Feb 202494.2094.6093.1593.5590.79123,054
20 Feb 202494.3594.6593.4593.6090.8510,124
19 Feb 202493.6394.0692.8593.7390.9735,725
16 Feb 202495.0095.6093.2494.1991.4233,831
15 Feb 202496.2095.7590.5094.1991.42372,597
14 Feb 202495.5596.5095.2095.9193.0837,305
13 Feb 202498.9798.9595.3095.9093.07293,748
12 Feb 202497.3898.5596.2098.3895.48614,004
09 Feb 202499.1599.6596.7496.9094.0553,413
08 Feb 202499.28100.1099.1099.9396.9936,362
07 Feb 202499.82100.6099.35100.2097.256,767
06 Feb 202499.85100.7099.2099.9997.0541,915
05 Feb 202499.35100.4099.3099.8096.8730,581
02 Feb 2024100.00101.2099.50100.8097.837,322
01 Feb 2024102.50101.3098.9599.8796.932,049
31 Jan 2024103.28103.56102.60102.7799.7456,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...