Deutsche Märkte schließen in 3 Stunden 30 Minuten

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.961,00+13,00 (+0,67%)
Ab 12:40PM BST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20222.002,002.002,001.945,001.961,001.961,0065.442
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
13. Juli 20222.694,002.716,002.672,002.704,002.704,00224.883
12. Juli 20222.674,002.692,002.626,002.684,002.684,00515.583
11. Juli 20222.670,002.700,002.668,002.688,002.688,0075.077
08. Juli 20222.762,002.762,002.706,002.722,002.722,00223.202
07. Juli 20222.670,002.734,002.670,002.726,002.726,00248.697
06. Juli 20222.572,002.680,002.572,002.660,002.660,00271.147
05. Juli 20222.618,002.628,002.566,002.598,002.598,00332.781
04. Juli 20222.600,002.620,002.554,002.570,002.570,00492.041
01. Juli 20222.638,002.654,002.590,002.592,002.592,00258.676
30. Juni 20222.688,002.704,002.596,002.612,002.612,00328.904
29. Juni 20222.800,002.814,002.722,002.726,002.726,00295.424
28. Juni 20222.750,002.848,002.750,002.842,002.842,00250.604
27. Juni 20222.770,002.806,002.760,002.784,002.784,00229.325
24. Juni 20222.746,002.786,002.726,002.766,002.766,00246.415
23. Juni 20222.772,002.772,002.724,002.728,002.728,00122.848
22. Juni 20222.720,002.780,002.700,002.768,002.768,00211.282
21. Juni 20222.750,002.783,662.708,002.736,002.736,00161.973
20. Juni 20222.746,002.798,002.722,002.738,002.738,00111.411
17. Juni 20222.782,002.818,002.724,002.776,002.776,00591.380
16. Juni 20222.804,002.804,002.702,002.748,002.748,00438.642
15. Juni 20222.764,002.820,002.764,002.800,002.800,00255.925
14. Juni 20222.800,002.808,002.746,002.762,002.762,00230.654
13. Juni 20222.800,002.818,002.758,002.768,002.768,00265.093
10. Juni 20222.876,002.878,002.828,002.850,002.850,00119.332
09. Juni 20222.914,002.928,002.888,002.892,002.892,00161.725
08. Juni 20222.996,002.996,002.922,002.930,002.930,00149.821
07. Juni 20222.966,002.996,002.952,002.988,002.988,00232.843
06. Juni 20222.970,002.974,002.930,002.960,002.960,00177.327
01. Juni 20222.996,002.996,002.932,002.932,002.932,00226.304
31. Mai 20223.068,003.068,002.958,002.974,002.974,00250.387
30. Mai 20223.044,003.058,002.988,003.014,003.014,00158.980
27. Mai 20222.916,003.034,002.916,003.022,003.022,00446.729
26. Mai 20223.034,003.034,002.968,003.002,003.002,00200.430
25. Mai 20223.046,003.046,002.934,002.966,002.966,00165.303
24. Mai 20223.020,003.046,002.966,002.992,002.992,00390.704
23. Mai 20223.048,003.048,003.002,003.044,003.044,00167.032
20. Mai 20223.028,003.054,002.982,003.010,003.010,00166.454
19. Mai 20222.996,003.022,002.952,003.002,003.002,00215.526
18. Mai 20223.020,003.064,003.016,003.024,003.024,0097.284
17. Mai 20223.028,003.050,003.006,003.026,003.026,00279.627
16. Mai 20223.002,003.028,002.986,003.016,003.016,00186.292
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...