Deutsche Märkte öffnen in 7 Stunden 6 Minuten

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.358,00+14,00 (+0,60%)
Börsenschluss: 06:03PM GMT
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022------
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 20222.472,002.472,002.356,002.394,002.394,00271.788
28. Nov. 20222.468,002.478,002.390,002.418,002.418,00187.333
25. Nov. 20222.454,002.470,002.402,002.470,002.470,00184.460
24. Nov. 20222.406,002.492,002.396,002.458,002.458,00129.004
23. Nov. 20222.448,002.448,002.372,002.416,002.416,00292.664
22. Nov. 20222.456,002.456,002.370,002.404,002.404,00415.116
21. Nov. 20222.424,002.454,002.396,002.410,002.410,00312.403
18. Nov. 20222.386,002.416,002.338,002.410,002.410,00401.661
17. Nov. 20222.398,002.418,002.324,002.362,002.362,00451.805
16. Nov. 20222.430,002.430,002.360,002.388,002.388,00222.296
15. Nov. 20222.444,002.474,002.421,202.440,002.440,00234.298
14. Nov. 20222.506,002.516,982.440,002.444,002.444,00268.318
11. Nov. 20222.440,002.576,002.440,002.510,002.510,00529.804
10. Nov. 20222.264,002.490,002.264,002.468,002.468,00471.584
09. Nov. 20222.326,002.346,002.278,002.318,002.318,00315.992
08. Nov. 20222.280,002.310,002.254,002.310,002.310,00354.313
07. Nov. 20222.250,002.302,002.212,002.276,002.276,00991.138
04. Nov. 20222.238,002.256,002.186,002.228,002.228,00397.252
03. Nov. 20222.174,002.232,002.172,002.212,002.212,00644.039
02. Nov. 20222.180,002.226,002.170,002.224,002.224,00387.620
01. Nov. 20222.128,002.256,002.128,002.212,002.212,00483.289
31. Okt. 20222.186,002.186,002.134,002.164,002.164,00475.963
28. Okt. 20222.140,002.172,002.104,002.162,002.162,00386.428
27. Okt. 20222.096,002.172,002.096,002.148,002.148,00263.772
26. Okt. 20222.080,002.146,002.080,002.128,002.128,00174.555
25. Okt. 20222.038,002.144,002.018,002.126,002.126,00306.113
24. Okt. 20221.980,002.062,001.980,002.028,002.028,00247.733
21. Okt. 20221.988,002.048,001.967,002.002,002.002,00285.995
20. Okt. 20221.940,002.032,001.940,002.024,002.024,00216.498
19. Okt. 20221.979,002.016,001.949,001.957,001.957,00163.374
18. Okt. 20222.064,002.066,002.006,002.028,002.028,00243.044
17. Okt. 20221.915,002.070,001.915,002.050,002.050,00209.215
14. Okt. 20221.951,001.993,001.926,001.961,001.961,00267.231
13. Okt. 20221.893,001.994,001.863,001.920,001.920,00394.023
12. Okt. 20221.905,001.931,001.852,001.907,001.907,00391.060
11. Okt. 20221.989,001.989,001.884,001.896,001.896,00258.253
10. Okt. 20221.962,001.974,001.936,001.942,001.942,00214.398
07. Okt. 20221.955,002.004,001.941,001.956,001.956,00245.708
06. Okt. 20222.002,002.002,001.943,001.969,001.969,00391.063
05. Okt. 20222.054,002.064,001.935,001.948,001.948,00225.601
04. Okt. 20222.086,002.120,002.022,002.022,002.022,00438.801
03. Okt. 20222.058,002.066,002.000,002.062,002.062,00278.839
30. Sept. 20221.925,002.040,001.918,002.020,002.020,00409.288
29. Sept. 20221.996,001.996,001.894,001.921,001.921,00369.207
28. Sept. 20221.852,001.990,001.783,001.987,001.987,00762.499
27. Sept. 20222.022,002.030,821.876,001.876,001.876,00905.299
26. Sept. 20222.022,002.110,002.006,002.014,002.014,00449.797
23. Sept. 20222.204,002.216,002.128,002.134,002.134,00301.460
22. Sept. 20222.300,002.314,002.218,002.218,002.218,00203.176
21. Sept. 20222.300,002.362,002.300,002.326,002.326,00201.134
20. Sept. 20222.408,002.420,002.288,002.316,002.316,00871.153
16. Sept. 20222.370,002.454,002.370,002.438,002.438,00720.109
15. Sept. 20222.416,002.438,002.394,002.422,002.422,00279.981
14. Sept. 20222.378,002.438,002.378,002.408,002.408,00324.098
13. Sept. 20222.516,002.516,002.420,002.422,002.422,00416.153
12. Sept. 20222.452,002.488,002.452,002.482,002.482,00201.685
09. Sept. 20222.452,002.458,002.430,002.430,002.430,00154.624
08. Sept. 20222.400,002.442,002.400,002.428,002.428,00443.700
07. Sept. 20222.386,002.420,002.382,002.416,002.416,00169.985
06. Sept. 20222.422,002.452,002.392,002.408,002.408,00124.529
05. Sept. 20222.404,002.430,002.394,002.404,002.404,00128.148
02. Sept. 20222.334,002.420,002.334,002.414,002.414,00169.854
01. Sept. 20222.406,002.412,002.348,002.352,002.352,00410.314
31. Aug. 20222.408,002.466,002.396,002.436,002.436,00282.489
30. Aug. 20222.442,002.498,002.440,002.452,002.452,00269.909
26. Aug. 20222.400,002.476,002.400,002.458,002.458,00711.287
25. Aug. 20222.440,002.500,002.420,002.430,002.430,00134.753
24. Aug. 20222.478,002.482,002.440,002.466,002.466,00187.235
23. Aug. 20222.558,002.558,002.482,002.482,002.482,00186.067
22. Aug. 20222.588,002.600,002.530,002.530,002.530,00187.078
19. Aug. 20222.666,002.666,002.602,002.602,002.602,00125.426
18. Aug. 20222.642,002.676,002.624,002.670,002.670,00175.483
17. Aug. 20222.734,002.734,002.616,002.632,002.632,00230.066
16. Aug. 20222.798,002.798,002.674,002.714,002.714,00162.111
15. Aug. 20222.740,002.756,002.718,002.748,002.748,00133.259
12. Aug. 20222.692,002.742,002.660,002.742,002.742,00480.173
11. Aug. 20222.826,002.826,002.590,002.698,002.698,00329.374
10. Aug. 20222.696,002.770,002.696,002.760,002.760,00393.101
09. Aug. 20222.720,002.796,002.720,002.730,002.730,00196.593
08. Aug. 20222.790,002.798,002.764,002.770,002.770,00231.592
05. Aug. 20222.760,002.820,002.760,002.762,002.762,00112.205
04. Aug. 20222.854,002.858,002.806,002.822,002.822,0095.745
03. Aug. 20222.812,002.846,002.812,002.832,002.832,00213.874
02. Aug. 20222.816,002.844,002.800,002.822,002.822,00132.876
01. Aug. 20222.878,002.884,002.836,002.836,002.836,00147.543
29. Juli 20222.848,002.886,002.842,002.868,002.868,00176.440
28. Juli 20222.812,002.838,002.798,002.838,002.838,00104.563
27. Juli 20222.832,002.846,002.782,002.786,002.786,00585.495
26. Juli 20222.850,002.872,002.812,002.836,002.836,00106.154
25. Juli 20222.960,002.960,002.862,002.862,002.862,00133.784
22. Juli 20222.850,002.928,002.820,002.924,002.924,00180.842
21. Juli 20222.778,002.816,002.772,002.816,002.816,00228.403
20. Juli 20222.692,002.796,002.683,622.776,002.776,00302.348
19. Juli 20222.700,002.758,002.700,002.740,002.740,00743.198
18. Juli 20222.652,002.762,002.652,002.742,002.742,00104.552
15. Juli 20222.686,002.722,002.666,002.718,002.718,00145.057
14. Juli 20222.680,002.706,002.646,002.672,002.672,00188.372
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...