Deutsche Märkte geschlossen

Ocado Group plc (OCDO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
528,40+5,40 (+1,03%)
Börsenschluss: 04:35PM GMT
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024523,40532,80510,80528,40528,403.949.266
22. Feb. 2024521,80533,60512,20523,00523,002.955.205
21. Feb. 2024531,00537,80518,00519,00519,001.662.479
20. Feb. 2024534,00539,20526,80531,80531,801.255.173
19. Feb. 2024531,00536,60519,40534,60534,602.430.200
16. Feb. 2024545,40547,60523,80536,00536,001.390.502
15. Feb. 2024543,80552,60537,40539,00539,004.056.261
14. Feb. 2024519,00538,40516,00532,80532,805.130.863
13. Feb. 2024530,60536,60510,40519,60519,601.274.909
12. Feb. 2024518,60549,12505,26536,80536,801.807.863
09. Feb. 2024526,60532,80511,60513,20513,201.942.708
08. Feb. 2024515,60538,60514,00525,40525,401.987.814
07. Feb. 2024527,80531,40518,60520,80520,801.345.398
06. Feb. 2024523,00527,80508,80527,80527,802.006.832
05. Feb. 2024509,60531,60509,07523,00523,001.986.584
02. Feb. 2024522,00532,63494,60505,00505,002.040.111
01. Feb. 2024538,00543,00513,46516,20516,202.269.138
31. Jan. 2024550,00558,40544,20546,60546,601.896.758
30. Jan. 2024576,80576,80554,80554,80554,801.496.863
29. Jan. 2024571,60576,04551,60565,60565,601.656.940
26. Jan. 2024570,60581,40562,76575,80575,801.628.161
25. Jan. 2024572,20582,00565,00568,20568,20980.288
24. Jan. 2024584,00591,69573,40576,40576,40922.934
23. Jan. 2024565,00587,20565,00575,00575,001.615.346
22. Jan. 2024558,20579,60550,60561,60561,601.507.596
19. Jan. 2024577,40586,80546,80552,00552,002.615.039
18. Jan. 2024575,60585,20569,80571,40571,401.569.024
17. Jan. 2024606,40606,40570,92580,00580,002.119.800
16. Jan. 2024650,60671,20618,00618,00618,004.606.098
15. Jan. 2024627,83652,87615,80619,00619,008.571.917
12. Jan. 2024662,40670,40645,40652,20652,202.043.303
11. Jan. 2024690,00694,40660,60661,40661,401.994.744
10. Jan. 2024707,80716,80683,20685,80685,801.373.883
09. Jan. 2024743,00752,40705,00708,00708,00991.897
08. Jan. 2024711,00736,00703,60734,40734,40911.869
05. Jan. 2024723,40731,40695,60721,80721,801.129.731
04. Jan. 2024735,20745,00723,20734,20734,20950.877
03. Jan. 2024731,20746,20717,80733,00733,001.063.235
02. Jan. 2024755,80765,40734,60739,60739,601.409.119
29. Dez. 2023742,20764,00741,60758,40758,40300.235
28. Dez. 2023757,40770,20740,00751,00751,00649.098
27. Dez. 2023728,80753,20728,80753,20753,20918.464
22. Dez. 2023742,40749,80725,00725,00725,00706.970
21. Dez. 2023772,80793,80751,20757,20757,201.612.847
20. Dez. 2023783,80798,80762,00789,00789,003.443.713
19. Dez. 2023729,60766,80723,60766,80766,801.944.574
18. Dez. 2023710,20730,40681,80728,00728,001.095.636
15. Dez. 2023722,80740,20707,80723,00723,005.175.521
14. Dez. 2023661,20720,00661,20718,60718,603.901.663
13. Dez. 2023643,40654,12634,40643,80643,801.312.268
12. Dez. 2023637,00655,15628,60641,20641,202.157.327
11. Dez. 2023626,00635,80617,60632,40632,402.236.180
08. Dez. 2023617,20645,60611,20627,40627,405.732.537
07. Dez. 2023609,80617,40599,26615,00615,001.053.289
06. Dez. 2023612,40635,80594,40612,20612,202.079.770
05. Dez. 2023587,20600,92583,36598,00598,001.251.469
04. Dez. 2023595,00626,20585,00593,60593,602.051.701
01. Dez. 2023597,00605,00579,40594,20594,201.701.538
30. Nov. 2023598,60610,66582,20600,00600,003.742.581
29. Nov. 2023572,40603,20565,40593,60593,602.145.658
28. Nov. 2023573,00577,20553,40567,00567,001.697.636
27. Nov. 2023567,60583,20562,60574,60574,601.157.058
24. Nov. 2023559,80572,00552,20571,00571,00940.723
23. Nov. 2023570,00571,60548,80559,80559,80844.030
22. Nov. 2023564,40576,60557,00567,60567,601.086.821
21. Nov. 2023593,80599,80559,00567,00567,002.421.601
20. Nov. 2023562,60606,00550,80595,80595,802.641.847
17. Nov. 2023562,00577,20547,80560,60560,604.688.896
16. Nov. 2023583,60605,00556,60559,40559,402.754.351
15. Nov. 2023574,40618,40536,60596,20596,204.091.561
14. Nov. 2023514,60596,20505,00564,60564,603.418.766
13. Nov. 2023511,00521,80504,80512,80512,801.484.312
10. Nov. 2023532,00534,80496,90514,60514,603.659.906
09. Nov. 2023532,20547,80527,76545,00545,001.035.554
08. Nov. 2023545,40558,60533,60539,20539,201.846.572
07. Nov. 2023526,60555,60520,00550,20550,201.525.113
06. Nov. 2023545,00577,00530,00530,00530,002.838.631
03. Nov. 2023508,20571,40503,40542,20542,203.263.647
02. Nov. 2023482,20529,60470,60509,20509,202.592.905
01. Nov. 2023461,00476,20453,01475,90475,901.603.941
31. Okt. 2023462,40476,11454,72465,30465,302.688.967
30. Okt. 2023492,10498,50458,00462,70462,701.365.696
27. Okt. 2023491,80494,70471,90482,80482,801.166.799
26. Okt. 2023451,00496,70447,83487,10487,102.716.065
25. Okt. 2023501,20501,20446,00460,00460,002.966.069
24. Okt. 2023499,30512,60496,20507,60507,601.915.095
23. Okt. 2023483,10524,40482,10505,40505,403.332.463
20. Okt. 2023496,10509,20474,00486,70486,701.877.509
19. Okt. 2023495,30511,20490,30502,20502,202.014.072
18. Okt. 2023496,00522,20493,30502,40502,401.817.675
17. Okt. 2023493,10515,00487,80505,80505,803.292.612
16. Okt. 2023505,60519,60499,99500,00500,003.700.397
13. Okt. 2023567,00591,00529,40530,80530,802.311.139
12. Okt. 2023595,40595,80569,20572,20572,202.041.757
11. Okt. 2023593,00608,40580,20587,60587,602.213.181
10. Okt. 2023569,20603,20559,80600,00600,002.457.403
09. Okt. 2023562,80578,40544,40562,40562,401.636.319
06. Okt. 2023562,40574,80546,40570,60570,602.306.338
05. Okt. 2023555,20577,00552,80563,00563,001.349.024
04. Okt. 2023567,60573,20553,20555,00555,001.547.849
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...