Deutsche Märkte öffnen in 5 Stunden 38 Minuten

DCC plc (DCC.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5.400,00-60,00 (-1,10%)
Börsenschluss: 04:41PM BST
Zeitraum:
22. Juli 2023 - 22. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 20245.590,005.590,005.375,005.400,005.400,00125.832
18. Juli 20245.505,005.530,005.450,005.460,005.460,00193.213
17. Juli 20245.525,005.535,005.482,305.500,005.500,0090.638
16. Juli 20245.500,005.548,855.465,005.535,005.535,00157.399
15. Juli 20245.645,005.662,255.520,005.525,005.525,00288.817
12. Juli 20245.660,005.675,005.595,005.650,005.650,00124.172
11. Juli 20245.710,005.715,005.455,005.610,005.610,00296.126
10. Juli 20245.660,005.715,005.650,005.690,005.690,00131.130
09. Juli 20245.760,005.760,005.620,005.645,005.645,00180.018
08. Juli 20245.665,005.740,005.665,005.720,005.720,00233.260
05. Juli 20245.690,005.750,005.665,005.700,005.700,00140.240
04. Juli 20245.625,005.680,005.625,005.650,005.650,0097.993
03. Juli 20245.585,005.747,255.555,005.620,005.620,00217.661
02. Juli 20245.540,005.575,005.497,215.565,005.565,00145.291
01. Juli 20245.600,005.642,135.575,005.575,005.575,00110.688
28. Juni 20245.615,005.620,005.517,255.540,005.540,00138.911
27. Juni 20245.575,005.625,005.530,005.585,005.585,00132.642
26. Juni 20245.570,005.590,005.510,005.555,005.555,00191.869
25. Juni 20245.630,005.640,005.525,005.535,005.535,00126.736
24. Juni 20245.575,005.655,005.535,005.640,005.640,00134.223
21. Juni 20245.670,005.695,005.560,005.595,005.595,00342.713
20. Juni 20245.640,005.695,005.620,005.695,005.695,00135.326
19. Juni 20245.650,005.650,005.605,005.645,005.645,0076.175
18. Juni 20245.545,005.655,005.535,005.650,005.650,00496.745
17. Juni 20245.575,005.590,005.510,005.520,005.520,0077.870
14. Juni 20245.710,005.710,005.535,005.550,005.550,00103.739
13. Juni 20245.670,005.670,005.585,005.630,005.630,00180.142
12. Juni 20245.615,005.824,685.565,005.680,005.680,00210.476
11. Juni 20245.650,005.685,005.555,005.600,005.600,00156.776
10. Juni 20245.585,005.670,005.570,005.620,005.620,00109.531
07. Juni 20245.720,005.720,005.630,005.635,005.635,00119.689
06. Juni 20245.785,005.785,005.720,005.720,005.720,00194.635
05. Juni 20245.790,005.820,005.715,005.715,005.715,00204.712
04. Juni 20245.705,005.810,005.705,005.770,005.770,00391.018
03. Juni 20245.780,005.795,005.710,005.715,005.715,00179.387
31. Mai 20245.720,005.725,005.665,005.690,005.690,00745.926
30. Mai 20245.645,005.740,005.645,005.710,005.710,00163.041
29. Mai 20245.670,005.705,005.655,005.670,005.670,00284.090
28. Mai 20245.730,005.735,005.647,615.675,005.675,00163.699
24. Mai 20245.615,005.715,005.605,005.710,005.710,00121.959
23. Mai 20245.640,005.675,005.595,005.670,005.670,00226.414
23. Mai 2024133.53 Dividende
22. Mai 20245.815,005.830,005.730,005.740,005.606,47188.751
21. Mai 20245.840,005.905,005.795,005.835,005.699,26129.227
20. Mai 20245.920,005.945,005.865,005.865,005.728,56252.529
17. Mai 20246.005,006.030,005.855,005.925,005.787,17247.968
16. Mai 20245.980,006.075,005.955,006.035,005.894,61204.125
15. Mai 20245.790,005.980,005.735,005.980,005.840,89238.552
14. Mai 20245.900,005.900,005.590,005.770,005.635,77264.669
13. Mai 20245.850,005.905,005.820,005.905,005.767,63164.744
10. Mai 20245.805,005.860,005.785,005.850,005.713,91105.913
09. Mai 20245.790,005.820,005.745,005.785,005.650,42672.662
08. Mai 20245.760,005.795,005.720,005.775,005.640,66128.056
07. Mai 20245.575,005.775,005.535,005.745,005.611,35298.478
03. Mai 20245.505,005.565,005.485,005.495,005.367,17192.263
02. Mai 20245.545,005.555,005.445,005.465,005.337,87218.368
01. Mai 20245.525,005.555,005.480,005.555,005.425,77189.617
30. Apr. 20245.500,005.535,005.440,005.485,005.357,40196.940
29. Apr. 20245.505,005.540,005.490,005.505,005.376,94248.046
26. Apr. 20245.465,005.500,005.445,005.475,005.347,63159.989
25. Apr. 20245.430,005.480,005.395,005.450,005.323,22165.015
24. Apr. 20245.525,005.560,005.460,005.465,005.337,87142.155
23. Apr. 20245.545,005.585,005.470,005.525,005.396,47297.420
22. Apr. 20245.530,005.545,005.470,005.515,005.386,70173.293
19. Apr. 20245.410,005.455,005.365,005.455,005.328,10145.654
18. Apr. 20245.465,005.470,005.385,005.445,005.318,3386.766
17. Apr. 20245.410,005.460,495.410,005.420,005.293,91177.446
16. Apr. 20245.505,005.555,005.400,005.435,005.308,57201.543
15. Apr. 20245.615,005.680,005.570,005.585,005.455,08273.191
12. Apr. 20245.555,005.600,005.545,005.570,005.440,42238.130
11. Apr. 20245.510,005.565,005.465,005.520,005.391,59247.046
10. Apr. 20245.535,005.537,505.475,005.510,005.381,82515.092
09. Apr. 20245.460,005.505,005.420,005.500,005.372,05251.991
08. Apr. 20245.485,005.500,005.445,005.480,005.352,52349.821
05. Apr. 20245.570,005.575,005.455,005.465,005.337,87372.025
04. Apr. 20245.725,005.735,005.650,005.650,005.518,56272.923
03. Apr. 20245.740,005.755,005.680,005.720,005.586,94266.392
02. Apr. 20245.795,005.855,005.745,005.750,005.616,24179.374
28. März 20245.804,005.810,005.747,425.760,005.626,00201.283
27. März 20245.754,005.818,005.746,005.768,005.633,82139.093
26. März 20245.648,005.758,005.648,005.758,005.624,05181.227
25. März 20245.780,005.780,005.660,005.680,005.547,87188.956
22. März 20245.762,005.762,005.654,005.684,005.551,77170.089
21. März 20245.738,005.766,005.590,005.744,005.610,38273.621
20. März 20245.666,005.706,005.640,005.666,005.534,19275.033
19. März 20245.718,005.718,005.638,005.648,005.516,61353.490
18. März 20245.732,005.768,005.708,005.732,005.598,66151.119
15. März 20245.722,005.772,005.704,005.730,005.596,70512.385
14. März 20245.702,005.738,005.678,005.718,005.584,98218.833
13. März 20245.744,005.756,005.690,005.690,005.557,63196.528
12. März 20245.704,005.742,005.676,005.728,005.594,75217.796
11. März 20245.652,005.686,005.622,005.676,005.543,96110.366
08. März 20245.678,005.692,005.612,005.666,005.534,19171.487
07. März 20245.640,005.726,005.626,005.666,005.534,19299.438
06. März 20245.620,005.634,005.556,005.620,005.489,26529.187
05. März 20245.556,005.614,005.546,005.612,005.481,45293.220
04. März 20245.620,005.652,005.550,005.584,005.454,10220.161
01. März 20245.682,005.682,005.588,005.642,005.510,75189.146
29. Feb. 20245.660,005.680,005.610,005.616,005.485,35431.967
28. Feb. 20245.694,005.700,015.634,005.640,005.508,80187.277
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...