LSE - Delayed Quote EUR
L.D.C. S.A. (0RJ6.L)
78.70
-2.20
(-2.72%)
At close: 3:13:33 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1 |
| May 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| May 8, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1 |
| May 7, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| May 6, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| May 2, 2025 | 76.80 | 76.80 | 76.60 | 76.60 | 76.60 | - |
| Apr 30, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Apr 28, 2025 | 76.00 | 76.00 | 75.80 | 75.80 | 75.80 | 1 |
| Apr 25, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Apr 23, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1 |
| Apr 22, 2025 | 76.60 | 76.60 | 75.60 | 75.60 | 75.60 | - |
| Apr 17, 2025 | 76.60 | 76.60 | 75.80 | 75.80 | 75.80 | 1 |
| Apr 16, 2025 | 74.70 | 76.40 | 74.70 | 76.20 | 76.20 | 2 |
| Apr 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Apr 14, 2025 | 73.40 | 73.60 | 73.40 | 73.60 | 73.60 | - |
| Apr 11, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Apr 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Apr 9, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Apr 7, 2025 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | 24 |
| Apr 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1 |
| Apr 3, 2025 | 73.19 | 73.39 | 73.19 | 73.39 | 73.39 | - |
| Apr 2, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| Mar 31, 2025 | 71.01 | 71.48 | 70.94 | 71.48 | 71.48 | 40 |
| Mar 26, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| Mar 25, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| Mar 19, 2025 | 68.84 | 68.84 | 68.81 | 68.81 | 68.81 | 3 |
| Mar 18, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| Mar 17, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1 |
| Mar 14, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Mar 10, 2025 | 67.35 | 67.35 | 66.00 | 66.23 | 66.23 | 30 |
| Mar 6, 2025 | 67.33 | 67.42 | 67.33 | 67.42 | 67.42 | 1 |
| Mar 4, 2025 | 67.32 | 67.32 | 67.00 | 67.00 | 67.00 | - |
| Mar 3, 2025 | 66.73 | 67.49 | 66.73 | 67.10 | 67.10 | - |
| Feb 26, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Feb 25, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| Feb 24, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| Feb 17, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| Feb 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Feb 13, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Feb 12, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| Feb 10, 2025 | 66.21 | 66.21 | 65.42 | 65.42 | 65.42 | 1 |
| Feb 6, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| Feb 5, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 1 |
| Feb 3, 2025 | 65.50 | 66.18 | 65.50 | 66.18 | 66.18 | - |
| Jan 31, 2025 | 65.56 | 65.56 | 64.81 | 64.81 | 64.81 | 1 |
| Jan 30, 2025 | 65.32 | 65.32 | 65.30 | 65.30 | 65.30 | - |
| Jan 29, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Jan 28, 2025 | 65.41 | 65.50 | 65.41 | 65.50 | 65.50 | - |
| Jan 27, 2025 | 66.00 | 66.00 | 65.44 | 65.44 | 65.44 | - |
| Jan 24, 2025 | 67.25 | 67.25 | 66.39 | 66.39 | 66.39 | 7 |
| Jan 23, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Jan 22, 2025 | 68.00 | 68.00 | 67.94 | 67.94 | 67.94 | - |
| Jan 21, 2025 | 68.24 | 68.24 | 67.94 | 67.94 | 67.94 | 2 |
| Jan 17, 2025 | 66.70 | 66.84 | 66.70 | 66.84 | 66.84 | 6 |
| Jan 10, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 150 |
| Jan 9, 2025 | 66.74 | 66.74 | 66.39 | 66.41 | 66.41 | 12 |
| Jan 8, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 115 |
| Jan 7, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Jan 6, 2025 | 67.45 | 67.45 | 66.60 | 66.60 | 66.60 | - |
| Jan 2, 2025 | 68.14 | 68.14 | 66.65 | 66.94 | 66.94 | 376 |
| Dec 31, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 16 |
| Dec 27, 2024 | 68.88 | 68.88 | 67.37 | 67.37 | 67.37 | 45 |
| Dec 20, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 16 |
| Dec 19, 2024 | 69.26 | 69.85 | 69.26 | 69.85 | 69.85 | 248 |
| Dec 18, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 13 |
| Dec 17, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 8 |
| Dec 13, 2024 | 69.00 | 69.03 | 68.35 | 68.35 | 68.35 | 48 |
| Dec 12, 2024 | 68.84 | 69.50 | 68.84 | 69.50 | 69.50 | 21 |
| Dec 11, 2024 | 68.74 | 68.74 | 68.48 | 68.48 | 68.48 | 153 |
| Dec 9, 2024 | 67.64 | 67.89 | 67.51 | 67.89 | 67.89 | 28 |
| Dec 6, 2024 | 65.90 | 66.08 | 65.73 | 65.81 | 65.81 | 21 |
| Dec 4, 2024 | 65.87 | 65.88 | 65.86 | 65.88 | 65.88 | 9 |
| Dec 3, 2024 | 66.00 | 66.00 | 65.99 | 65.99 | 65.99 | 2 |
| Dec 2, 2024 | 66.00 | 66.00 | 64.74 | 65.37 | 65.37 | 252 |
| Nov 28, 2024 | 63.68 | 64.02 | 63.68 | 64.02 | 64.02 | 1 |
| Nov 26, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 3 |
| Nov 25, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 23 |
| Nov 21, 2024 | 64.57 | 65.00 | 64.57 | 65.00 | 65.00 | 2 |
| Nov 20, 2024 | 65.87 | 66.06 | 65.70 | 65.74 | 65.74 | 93 |
| Nov 15, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Nov 14, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Nov 13, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| Nov 12, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| Nov 8, 2024 | 66.12 | 66.51 | 66.12 | 66.51 | 66.51 | 14 |
| Nov 7, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Nov 6, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 5 |
| Nov 5, 2024 | 66.85 | 66.87 | 66.49 | 66.55 | 66.55 | 47 |
| Nov 1, 2024 | 67.05 | 67.05 | 66.42 | 66.42 | 66.42 | - |
| Oct 31, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Oct 30, 2024 | 67.50 | 67.50 | 66.63 | 66.63 | 66.63 | 26 |
| Oct 29, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 14 |
| Oct 25, 2024 | 67.86 | 67.86 | 67.40 | 67.69 | 67.69 | 51 |
| Oct 23, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Oct 17, 2024 | 67.88 | 67.88 | 67.52 | 67.52 | 67.52 | 94 |
| Oct 16, 2024 | 68.01 | 68.01 | 67.99 | 67.99 | 67.99 | 53 |
| Oct 15, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 6 |
| Oct 14, 2024 | 69.00 | 69.00 | 68.27 | 68.64 | 68.64 | 97 |
| Oct 11, 2024 | 68.99 | 68.99 | 68.31 | 68.31 | 68.31 | 1 |
| Oct 10, 2024 | 68.59 | 69.43 | 68.59 | 69.43 | 69.43 | 78 |
| Oct 9, 2024 | 67.34 | 67.34 | 67.31 | 67.31 | 67.31 | 20 |
| Oct 8, 2024 | 68.50 | 68.50 | 67.99 | 67.99 | 67.99 | 79 |
| Oct 3, 2024 | 71.46 | 71.46 | 70.22 | 70.22 | 70.22 | 7 |
| Oct 2, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 165 |
| Sep 26, 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 34 |
| Sep 30, 2024 | 2:1 Stock Splits | |||||
| Sep 24, 2024 | 72.25 | 72.25 | 72.00 | 72.00 | 72.00 | 20 |
| Sep 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 38 |
| Sep 19, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 18 |
| Sep 17, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 560 |
| Sep 16, 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | 46 |
| Sep 13, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 140 |
| Sep 12, 2024 | 70.00 | 70.00 | 69.25 | 69.25 | 69.25 | 2 |
| Sep 10, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 100 |
| Sep 5, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 400 |
| Sep 4, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 472 |
| Sep 3, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Sep 2, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Aug 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Aug 29, 2024 | 70.00 | 71.25 | 70.00 | 71.25 | 71.25 | 22 |
| Aug 28, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Aug 27, 2024 | 3.6 Dividend | |||||
| Aug 27, 2024 | 70.25 | 70.50 | 70.25 | 70.50 | 70.50 | - |
| Aug 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Aug 16, 2024 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | - |
| Aug 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Aug 14, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Aug 13, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 20 |
| Aug 12, 2024 | 70.00 | 70.00 | 69.75 | 69.75 | 69.75 | 82 |
| Aug 8, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 8 |
| Aug 5, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 24 |
| Jul 29, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jul 26, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 144 |
| Jul 24, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 6 |
| Jul 15, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 6 |
| Jul 12, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 80 |
| Jul 8, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 2 |
| Jul 3, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jun 28, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 32 |
| Jun 27, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Jun 25, 2024 | 69.25 | 69.50 | 69.25 | 69.50 | 69.50 | 34 |
| Jun 24, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2 |
| Jun 20, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 2 |
| Jun 18, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Jun 14, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Jun 10, 2024 | 73.75 | 73.75 | 73.25 | 73.25 | 73.25 | 2 |
| Jun 6, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 18 |
| Jun 5, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 10 |
| Jun 3, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 2 |
| May 30, 2024 | 76.25 | 79.00 | 76.25 | 78.50 | 78.50 | 68 |
| May 24, 2024 | 71.50 | 72.75 | 71.50 | 72.50 | 72.50 | 6 |
| May 23, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| May 16, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |