Deutsche Märkte schließen in 4 Stunden 50 Minuten

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.592,00-54,00 (-2,04%)
Ab 11:24AM GMT. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20232.628,002.628,002.590,002.592,002.592,0013.407
30. Jan. 20232.612,002.646,002.590,002.646,002.646,00373.122
27. Jan. 20232.620,002.620,002.564,002.608,002.608,00164.565
26. Jan. 20232.520,002.580,002.520,002.554,002.554,00232.120
25. Jan. 20232.602,002.602,002.548,002.570,002.570,00159.585
24. Jan. 20232.552,002.572,002.536,002.556,002.556,00236.082
23. Jan. 20232.520,002.612,002.520,002.556,002.556,00148.312
20. Jan. 20232.638,002.638,002.564,002.564,002.564,00540.260
19. Jan. 20232.640,002.640,002.556,002.580,002.580,00280.445
18. Jan. 20232.616,002.652,002.594,002.594,002.594,00352.511
17. Jan. 20232.672,002.672,002.608,002.620,002.620,00430.293
16. Jan. 20232.604,002.640,002.580,002.610,002.610,00159.033
13. Jan. 20232.558,002.598,002.558,002.596,002.596,00441.154
12. Jan. 20232.560,002.590,002.512,002.582,002.582,00169.093
11. Jan. 20232.474,002.522,002.414,002.508,002.508,00322.046
10. Jan. 20232.406,002.446,002.404,002.416,002.416,00142.718
09. Jan. 20232.472,002.472,002.406,002.448,002.448,00159.619
06. Jan. 20232.438,002.438,002.396,002.416,002.416,00151.774
05. Jan. 20232.512,002.512,002.422,002.422,002.422,00274.204
04. Jan. 20232.478,002.478,002.426,002.456,002.456,00177.726
03. Jan. 20232.388,002.452,002.376,002.420,002.420,00894.532
30. Dez. 20222.354,002.406,002.354,002.368,002.368,0085.553
29. Dez. 20222.320,002.376,002.314,002.376,002.376,0097.163
28. Dez. 20222.326,002.390,002.326,002.350,002.350,00152.087
23. Dez. 20222.280,002.350,002.280,002.348,002.348,00104.379
22. Dez. 20222.280,002.348,002.280,002.322,002.322,00183.243
21. Dez. 20222.244,002.338,002.244,002.324,002.324,00990.528
20. Dez. 20222.350,002.350,002.228,002.268,002.268,00582.230
19. Dez. 20222.308,002.346,002.294,002.322,002.322,00146.261
16. Dez. 20222.434,002.434,002.308,002.330,002.330,002.213.154
15. Dez. 20222.410,002.432,002.380,002.406,002.406,00319.016
14. Dez. 20222.394,002.428,002.360,002.404,002.404,00325.911
13. Dez. 20222.368,002.428,002.324,002.376,002.376,00640.854
12. Dez. 20222.300,002.360,002.284,002.338,002.338,00235.894
09. Dez. 20222.360,002.364,002.298,002.352,002.352,00441.420
08. Dez. 20222.328,002.354,002.284,002.326,002.326,00229.583
07. Dez. 20222.326,002.358,002.326,002.326,002.326,00378.212
06. Dez. 20222.364,002.368,002.328,002.340,002.340,00354.603
05. Dez. 20222.390,002.404,002.348,002.374,002.374,00357.725
02. Dez. 20222.406,002.406,002.338,002.360,002.360,00339.518
01. Dez. 20222.384,002.446,002.354,002.358,002.358,00349.176
30. Nov. 20222.340,002.418,002.340,002.344,002.344,00384.790
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...