Deutsche Märkte geschlossen

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
3.358,00+10,00 (+0,30%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 20213.328,003.370,003.328,003.358,003.358,00128.614
25. Okt. 20213.400,003.400,003.348,003.348,003.348,00507.817
22. Okt. 20213.351,003.380,003.351,003.369,003.369,0099.534
21. Okt. 20213.338,003.391,003.338,003.372,003.372,00119.303
20. Okt. 20213.389,003.407,003.356,003.356,003.356,00125.047
19. Okt. 20213.479,003.479,003.407,003.409,003.409,00182.388
18. Okt. 20213.380,003.430,003.380,003.418,003.418,00144.717
15. Okt. 20213.417,003.448,003.400,193.420,003.420,00189.667
14. Okt. 20213.463,003.463,003.400,003.414,003.414,00156.645
13. Okt. 20213.308,003.424,003.308,003.392,003.392,00307.406
12. Okt. 20213.288,003.397,003.288,003.391,003.391,00169.458
11. Okt. 20213.334,003.377,003.314,003.366,003.366,00167.174
08. Okt. 20213.332,003.362,003.323,003.354,003.354,00316.264
07. Okt. 20213.324,003.369,003.324,003.365,003.365,00319.268
06. Okt. 20213.398,003.398,003.310,003.333,003.333,00265.940
05. Okt. 20213.417,003.456,003.410,003.425,003.425,00211.987
04. Okt. 20213.516,003.516,003.423,003.423,003.423,00219.883
01. Okt. 20213.473,003.500,003.411,003.496,003.496,00244.861
30. Sept. 20213.536,003.548,003.458,003.458,003.458,00245.573
29. Sept. 20213.505,003.559,003.484,003.489,003.489,00168.662
28. Sept. 20213.594,003.623,003.496,003.500,003.500,00171.958
27. Sept. 20213.629,003.658,003.603,003.627,003.627,0092.325
24. Sept. 20213.548,003.625,003.548,003.594,003.594,00168.897
23. Sept. 20213.703,003.716,003.624,003.636,003.636,00380.543
22. Sept. 20213.612,003.712,003.612,003.679,003.679,00276.118
21. Sept. 20213.647,003.695,003.618,003.662,003.662,00163.717
20. Sept. 20213.700,003.700,003.601,003.650,003.650,00346.978
17. Sept. 20213.612,003.695,943.612,003.638,003.638,00589.979
16. Sept. 20213.644,003.646,003.604,003.638,003.638,00169.425
15. Sept. 20213.642,003.688,003.599,003.607,003.607,00229.629
14. Sept. 20213.681,003.730,003.673,003.687,003.687,0085.466
13. Sept. 20213.667,003.721,003.667,003.717,003.717,00110.165
10. Sept. 20213.757,003.772,223.667,003.667,003.667,00226.442
09. Sept. 20213.639,003.721,003.639,003.718,003.718,00195.675
09. Sept. 202123 Dividende
08. Sept. 20213.798,003.800,003.700,003.725,003.702,00332.208
07. Sept. 20213.850,003.850,003.772,003.788,003.764,61139.708
06. Sept. 20213.807,003.818,003.765,003.802,003.778,5278.905
03. Sept. 20213.762,003.808,003.756,003.788,003.764,61139.479
02. Sept. 20213.704,003.782,003.704,003.757,003.733,80146.182
01. Sept. 20213.835,003.841,003.781,003.793,003.769,58141.653
31. Aug. 20213.797,003.808,003.756,003.793,003.769,58212.002
27. Aug. 20213.660,003.777,003.660,003.777,003.753,68134.929
26. Aug. 20213.731,003.754,003.726,003.734,003.710,94125.757
25. Aug. 20213.728,003.768,003.728,003.741,003.717,90160.500
24. Aug. 20213.740,003.751,003.699,003.719,003.696,04118.955
23. Aug. 20213.803,003.803,003.718,003.718,003.695,04164.834
20. Aug. 20213.740,003.752,003.681,003.740,003.716,91176.802
19. Aug. 20213.732,003.732,003.676,003.700,003.677,15165.748
18. Aug. 20213.743,003.764,003.711,003.750,003.726,85143.669
17. Aug. 20213.776,003.776,003.724,003.730,003.706,97201.558
16. Aug. 20213.690,003.796,003.690,003.763,003.739,77154.865
13. Aug. 20213.712,003.790,003.698,003.773,003.749,70157.275
12. Aug. 20213.749,003.769,003.698,003.698,003.675,17202.554
11. Aug. 20213.735,003.796,003.717,003.746,003.722,87183.014
10. Aug. 20213.785,003.792,003.743,003.772,003.748,71269.913
09. Aug. 20213.753,003.764,003.711,003.711,003.688,09120.500
06. Aug. 20213.690,003.758,003.690,003.753,003.729,83175.340
05. Aug. 20213.695,003.752,003.674,003.749,003.725,85205.708
04. Aug. 20213.679,003.713,003.649,003.682,003.659,27272.311
03. Aug. 20213.576,003.683,003.576,003.643,003.620,51117.619
02. Aug. 20213.658,003.700,003.645,003.665,003.642,37101.503
30. Juli 20213.609,003.657,003.599,003.636,003.613,55196.004
29. Juli 20213.578,003.637,003.578,003.618,003.595,66125.822
28. Juli 20213.609,003.655,003.600,003.607,003.584,73158.947
27. Juli 20213.523,003.620,003.523,003.613,003.590,69188.573
26. Juli 20213.647,003.647,003.546,003.590,003.567,83163.214
23. Juli 20213.606,003.625,003.561,003.584,003.561,87177.101
22. Juli 20213.578,003.583,003.525,003.527,003.505,22219.228
21. Juli 20213.478,003.520,003.438,003.519,003.497,27209.076
20. Juli 20213.491,003.491,003.403,503.431,003.409,82353.445
19. Juli 20213.500,003.500,003.388,003.396,003.375,03261.629
16. Juli 20213.416,003.481,003.416,003.463,003.441,62168.371
15. Juli 20213.376,003.434,003.376,003.416,003.394,91168.157
14. Juli 20213.416,003.470,003.407,003.417,003.395,90200.435
13. Juli 20213.515,003.577,003.477,003.484,003.462,49217.021
12. Juli 20213.507,003.567,363.489,003.549,003.527,09137.179
09. Juli 20213.383,003.499,003.383,003.484,003.462,49155.062
08. Juli 20213.439,003.439,003.391,003.421,003.399,88240.637
07. Juli 20213.442,003.483,003.427,003.433,003.411,80126.894
06. Juli 20213.428,003.438,003.401,003.425,003.403,85107.433
05. Juli 20213.390,003.442,003.390,003.437,003.415,7871.832
02. Juli 20213.382,003.408,003.358,003.401,003.380,00238.783
01. Juli 20213.325,003.369,003.287,003.369,003.348,20202.011
30. Juni 20213.409,003.409,003.303,003.320,003.299,50294.787
29. Juni 20213.343,003.397,003.323,003.323,003.302,48142.046
28. Juni 20213.369,003.433,003.354,003.362,003.341,24113.726
25. Juni 20213.498,003.498,003.400,003.434,003.412,80135.297
24. Juni 20213.423,003.498,003.423,003.431,003.409,82268.264
23. Juni 20213.462,003.539,003.462,003.487,003.465,47203.913
22. Juni 20213.544,003.549,003.476,003.525,003.503,23234.823
21. Juni 20213.397,003.467,003.397,003.460,003.438,64130.909
18. Juni 20213.493,003.493,003.423,003.435,003.413,79517.259
17. Juni 20213.439,003.474,003.437,003.473,003.451,56250.989
16. Juni 20213.515,003.541,003.461,003.463,003.441,62323.997
15. Juni 20213.570,003.570,003.514,003.516,003.494,29140.584
14. Juni 20213.602,003.602,003.518,003.547,003.525,1083.701
11. Juni 20213.559,003.559,003.495,003.517,003.495,2890.013
10. Juni 20213.592,003.599,003.524,003.538,003.516,15153.186
09. Juni 20213.553,003.583,003.527,003.578,003.555,91104.882
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...