Australia markets open in 2 hours 16 minutes

Persimmon Plc (OHP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.85-0.11 (-0.66%)
At close: 05:15PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202415.7116.0115.7115.8515.85-
27 June 202415.6116.0715.6015.9615.96-
26 June 202415.8416.0815.8315.8315.83-
25 June 202415.8416.0715.8216.0116.01-
24 June 202415.7716.1115.7716.0116.01-
21 June 202415.7916.1515.7915.9815.98-
20 June 202415.3416.0815.3416.0616.06-
20 June 20240.4 Dividend
19 June 202416.4316.6015.9916.1115.72-
18 June 202416.6716.9816.6416.6416.23300
17 June 202416.6616.8916.6616.7916.37-
14 June 202416.8217.0516.8217.0316.61100
13 June 202417.3517.4417.0117.0116.59-
12 June 202416.8917.5816.8917.5817.15-
11 June 202416.7817.4016.7817.0916.67-
10 June 202416.7717.1516.7717.0116.59-
07 June 202417.1717.4717.0917.0916.67-
06 June 202417.2217.4517.2217.4417.01-
05 June 202417.2717.8317.2717.4116.9850
04 June 202416.8817.4216.8817.4116.98-
03 June 202416.9017.2216.8817.1016.68-
31 May 202416.7616.9816.7616.9116.49-
30 May 202416.5516.9516.5516.9416.52-
29 May 202416.5616.9316.5516.9216.50-
28 May 202417.1417.1416.8316.8316.41-
27 May 202417.0517.3817.0517.3816.94-
24 May 202416.7417.4116.7417.3816.94-
23 May 202416.6117.1716.6117.1116.69-
22 May 202416.7616.7816.4816.6616.25-
21 May 202416.8617.0616.8616.9916.57-
20 May 202416.7517.2816.7517.0816.66-
17 May 202416.9017.0916.9017.0116.59-
16 May 202416.8317.2216.8317.1816.75-
15 May 202416.0817.0216.0817.0216.60-
14 May 202416.2016.4416.2016.2815.88-
13 May 202416.3316.4916.3116.4416.03-
10 May 202416.1016.6516.1016.5416.13-
09 May 202416.0116.3916.0016.3315.92-
08 May 202416.1216.3916.1216.2715.8740
07 May 202415.6916.4815.6915.9715.57-
06 May 202415.5915.9315.4715.4715.09-
03 May 202415.0015.7414.9915.7415.35-
02 May 202414.6415.2314.6315.1814.80-
30 Apr 202415.2315.5215.2215.2214.84-
29 Apr 202415.1915.4615.1915.4615.08-
26 Apr 202415.1515.3515.0215.3114.93190
25 Apr 202414.8115.2214.8114.9014.54-
24 Apr 202415.3515.4015.0515.0514.68-
23 Apr 202415.1015.4015.0215.4015.01-
22 Apr 202414.6615.3614.6615.2714.89-
19 Apr 202414.5714.9014.5714.9014.53-
18 Apr 202414.5815.0114.5815.0114.64-
17 Apr 202414.5714.9314.5714.8014.43-
16 Apr 202414.7014.9814.6614.8814.51-
15 Apr 202414.6515.1914.6515.1314.75-
12 Apr 202414.6115.2314.6114.8914.52-
11 Apr 202414.3614.8514.3514.6914.32-
10 Apr 202414.4315.1414.4314.6514.28-
09 Apr 202414.6214.9414.4014.4014.042,000
08 Apr 202414.6014.9614.5814.9214.55-
05 Apr 202414.6214.8414.6114.8414.47-
04 Apr 202414.6315.0514.6315.0514.67-
03 Apr 202414.4514.8814.4514.8814.51-
02 Apr 202415.1015.2014.9714.9814.61-
28 Mar 202414.9115.3414.9015.3414.96-
27 Mar 202414.7915.1614.7915.1514.77-
26 Mar 202414.8815.1014.8615.0714.70-
25 Mar 202415.2815.3515.1115.1414.7683
22 Mar 202415.2515.6115.2415.5615.17-
21 Mar 202415.0215.5615.0215.5415.15-
20 Mar 202414.4015.1414.4015.1414.76-
19 Mar 202414.7714.9614.7714.8914.52170
18 Mar 202414.6015.2014.6015.0314.66-
15 Mar 202414.8115.0514.8114.8714.50-
14 Mar 202414.9115.2914.6614.9814.611,116
13 Mar 202415.0915.4815.0915.1914.82-
12 Mar 202415.8515.8515.4015.6315.24-
11 Mar 202415.6516.0515.6416.0115.62-
08 Mar 202415.9015.9715.8115.9715.57-
07 Mar 202415.6416.4515.6116.0715.67230
06 Mar 202415.8216.3315.8215.8915.50-
05 Mar 202415.8516.1815.8516.1015.71-
04 Mar 202415.8616.2815.8616.2515.84-
01 Mar 202415.7316.3415.7316.0915.7020
29 Feb 202415.2215.9015.1315.9015.50-
28 Feb 202415.6915.7715.5615.5615.17-
27 Feb 202415.9016.0715.4715.4715.09-
26 Feb 202416.0016.1515.9616.1515.75-
23 Feb 202416.2816.5616.2816.4916.08-
22 Feb 202416.3616.5216.3516.4516.05-
21 Feb 202416.3416.6516.3416.5016.10-
20 Feb 202416.1916.7616.1916.6116.20-
19 Feb 202416.3216.6616.3216.4516.05-
16 Feb 202416.4516.6916.4516.5516.14-
15 Feb 202416.2616.6616.2516.6016.19-
14 Feb 202415.5916.5715.5916.4716.06-
13 Feb 202416.2516.4915.8715.9415.54-
12 Feb 202416.1616.5016.1616.5016.10-
09 Feb 202415.7616.3615.7616.3615.95200
08 Feb 202416.3516.8316.0816.0815.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...