DP Eurasia N.V. (DI) (DPEU) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DP Eurasia N.V. (DI)

Date Open High Low Close* Volume
13/01/2021 43.20p 44.90p 43.20p 44.45p 6603
12/01/2021 42.80p 44.60p 41.50p 43.10p 7461
11/01/2021 43.10p 43.31p 40.80p 41.00p 80929
08/01/2021 44.40p 44.60p 42.50p 43.00p 53792
07/01/2021 44.00p 45.22p 41.40p 44.70p 42274
06/01/2021 46.20p 48.40p 41.34p 43.50p 125491
05/01/2021 46.00p 46.90p 46.00p 46.10p 86975
04/01/2021 48.40p 48.50p 45.10p 46.60p 119590
31/12/2020 45.00p 45.90p 45.00p 45.00p 95394
30/12/2020 44.80p 45.50p 44.07p 44.70p 44140
28/12/2020 42.00p 42.50p 42.00p 42.00p 70367
24/12/2020 42.00p 42.50p 42.00p 42.00p 70367
23/12/2020 42.00p 42.00p 41.70p 42.00p 111949
22/12/2020 38.20p 43.60p 36.00p 41.90p 158625
21/12/2020 42.50p 42.70p 40.00p 40.00p 293013
18/12/2020 43.30p 44.00p 42.00p 42.95p 272107
17/12/2020 46.60p 46.60p 43.30p 43.90p 131669
16/12/2020 40.30p 48.10p 40.10p 45.00p 498120
15/12/2020 35.90p 40.50p 35.60p 40.00p 286820
14/12/2020 35.00p 35.60p 34.20p 35.50p 258503
11/12/2020 34.20p 35.00p 34.10p 35.00p 446628
10/12/2020 33.80p 35.20p 33.80p 34.20p 161990
09/12/2020 33.60p 34.10p 33.30p 33.75p 843
08/12/2020 33.60p 33.82p 33.10p 33.60p 4073
07/12/2020 33.60p 33.90p 33.10p 33.50p 415
04/12/2020 33.60p 33.90p 33.50p 33.60p 10583
03/12/2020 34.00p 34.30p 33.80p 34.00p 2396
02/12/2020 33.40p 34.20p 33.00p 33.50p 119865
01/12/2020 34.50p 34.50p 33.10p 34.00p 11245
30/11/2020 34.30p 34.40p 33.10p 34.30p 15742
27/11/2020 34.00p 34.19p 33.10p 33.70p 7157
26/11/2020 34.00p 34.30p 33.10p 34.30p 126098
25/11/2020 35.50p 36.40p 32.90p 35.30p 397701
24/11/2020 36.50p 37.02p 35.60p 36.30p 130528
23/11/2020 32.40p 40.00p 32.40p 37.00p 905846
20/11/2020 31.50p 31.94p 31.40p 31.60p 1791307
19/11/2020 32.20p 32.20p 31.40p 31.50p 531546
18/11/2020 31.50p 32.00p 31.00p 31.50p 1297288
17/11/2020 31.90p 32.20p 31.10p 31.10p 169085
16/11/2020 31.90p 32.00p 31.50p 31.50p 97634
13/11/2020 31.10p 31.90p 31.00p 31.00p 58237
12/11/2020 31.60p 32.10p 31.10p 31.10p 92644
10/11/2020 31.00p 31.50p 30.50p 30.50p 105848
09/11/2020 30.70p 31.00p 29.80p 30.35p 337047
06/11/2020 30.50p 31.02p 30.40p 30.50p 44057
05/11/2020 31.20p 31.42p 31.00p 31.00p 20724
04/11/2020 31.40p 31.50p 31.20p 31.50p 3806
03/11/2020 31.90p 32.00p 31.30p 31.40p 33659
02/11/2020 33.40p 33.40p 31.60p 31.80p 77419
30/10/2020 34.10p 34.10p 33.50p 33.50p 12992
29/10/2020 34.10p 34.10p 34.10p 34.10p 0
28/10/2020 34.80p 34.80p 34.31p 34.50p 4380
27/10/2020 34.70p 34.70p 34.40p 34.40p 11
26/10/2020 33.20p 33.90p 33.49p 33.90p 1384
23/10/2020 33.20p 34.20p 33.00p 33.00p 8294
22/10/2020 34.30p 33.90p 33.86p 33.90p 6677
21/10/2020 34.30p 34.90p 33.00p 33.00p 35850
20/10/2020 34.80p 35.00p 34.55p 34.55p 0
19/10/2020 34.80p 36.00p 34.80p 35.00p 275206
16/10/2020 34.60p 34.90p 34.27p 34.90p 3518
15/10/2020 33.90p 34.27p 33.55p 33.55p 6982
14/10/2020 33.90p 35.90p 33.70p 34.00p 115477
13/10/2020 35.40p 35.65p 33.00p 33.00p 81436
12/10/2020 36.00p 36.60p 34.00p 34.00p 25696
09/10/2020 36.60p 37.00p 36.00p 36.30p 140918
08/10/2020 36.10p 36.70p 36.10p 36.70p 14153
07/10/2020 37.40p 37.40p 36.53p 37.30p 8646
06/10/2020 37.10p 36.90p 36.75p 36.75p 0
05/10/2020 37.10p 37.10p 36.50p 36.90p 6473
02/10/2020 37.40p 37.50p 37.40p 37.50p 5813
01/10/2020 38.10p 38.10p 36.52p 37.80p 83012
30/09/2020 38.60p 38.70p 38.35p 38.35p 0
29/09/2020 38.60p 38.70p 38.12p 38.70p 21316
28/09/2020 38.60p 38.70p 38.60p 38.70p 715
25/09/2020 38.10p 38.10p 38.10p 38.10p 2057
24/09/2020 37.80p 38.10p 37.68p 38.10p 17889
23/09/2020 37.80p 38.00p 37.90p 37.90p 0
22/09/2020 37.80p 38.00p 37.50p 38.00p 0
21/09/2020 37.80p 38.40p 37.50p 37.50p 89179
18/09/2020 36.10p 37.25p 37.00p 37.25p 0
17/09/2020 36.10p 37.30p 36.00p 37.00p 54733
16/09/2020 37.50p 37.80p 37.50p 37.50p 24948
15/09/2020 37.50p 37.60p 37.50p 37.60p 44504
14/09/2020 36.00p 37.20p 36.60p 37.20p 0
11/09/2020 36.00p 37.00p 35.50p 36.60p 194920
10/09/2020 37.10p 37.10p 36.75p 36.75p 86381
09/09/2020 37.00p 37.80p 37.00p 37.30p 42031
08/09/2020 36.00p 36.80p 35.50p 36.20p 70920
07/09/2020 36.80p 37.34p 36.50p 36.50p 32193
04/09/2020 38.10p 37.20p 37.10p 37.10p 0
03/09/2020 38.10p 37.63p 37.20p 37.20p 15391
02/09/2020 38.10p 38.10p 37.50p 37.60p 30303
01/09/2020 38.70p 39.03p 37.67p 38.00p 58139
31/08/2020 37.90p 38.10p 37.20p 38.00p 24530
28/08/2020 37.90p 38.10p 37.20p 38.00p 24530
27/08/2020 36.90p 37.15p 36.50p 37.15p 25210
26/08/2020 36.00p 36.50p 36.00p 36.00p 29548
25/08/2020 35.10p 36.00p 35.10p 35.40p 189851
24/08/2020 34.60p 34.60p 34.30p 34.30p 2
21/08/2020 34.80p 34.80p 34.45p 34.45p 6
20/08/2020 33.60p 34.10p 33.67p 34.10p 18423
19/08/2020 33.60p 34.50p 33.50p 33.50p 13788
18/08/2020 34.50p 34.50p 34.10p 34.10p 24389
17/08/2020 33.60p 34.80p 33.50p 34.50p 31304
14/08/2020 33.60p 34.18p 33.60p 33.95p 52693
13/08/2020 34.00p 34.50p 33.38p 34.50p 8286
12/08/2020 32.60p 34.60p 32.60p 34.60p 37241
11/08/2020 34.00p 34.00p 32.60p 32.60p 82168
10/08/2020 35.50p 35.50p 34.00p 34.15p 102719
07/08/2020 36.00p 36.10p 34.32p 34.50p 92659
06/08/2020 37.10p 36.90p 36.10p 36.40p 5430
05/08/2020 37.10p 37.30p 35.39p 37.00p 24559
04/08/2020 37.10p 37.46p 36.80p 36.80p 43489
03/08/2020 38.30p 38.90p 37.26p 38.00p 25517
31/07/2020 38.40p 39.00p 37.38p 39.00p 67303
30/07/2020 37.10p 37.55p 37.10p 37.55p 1862600
29/07/2020 37.30p 38.75p 37.30p 38.00p 96512
28/07/2020 37.20p 37.25p 37.20p 37.25p 5000
27/07/2020 37.50p 38.20p 37.40p 37.50p 268196
24/07/2020 37.30p 37.37p 37.20p 37.30p 72228
23/07/2020 37.50p 38.00p 37.00p 37.50p 292725
22/07/2020 37.00p 37.60p 37.00p 37.50p 296616
21/07/2020 36.40p 37.26p 36.40p 37.00p 151547
20/07/2020 37.50p 38.00p 36.40p 37.40p 122688
17/07/2020 37.50p 37.50p 36.00p 36.80p 183969
16/07/2020 36.20p 36.97p 36.20p 36.60p 19263
15/07/2020 36.10p 36.90p 36.00p 36.40p 195303
14/07/2020 36.40p 36.40p 36.20p 36.40p 9122
13/07/2020 36.30p 36.61p 36.20p 36.40p 76786
10/07/2020 36.70p 37.59p 36.30p 36.60p 314604
09/07/2020 37.00p 37.80p 36.60p 37.00p 38393
08/07/2020 38.10p 38.10p 36.60p 37.00p 94700
07/07/2020 37.70p 39.40p 37.40p 37.40p 60307
06/07/2020 38.70p 38.70p 37.10p 37.10p 64117
03/07/2020 37.10p 38.10p 37.00p 37.20p 16049
02/07/2020 37.90p 38.00p 37.10p 38.00p 51127
01/07/2020 38.30p 38.62p 37.10p 38.00p 75038
29/06/2020 38.60p 39.22p 38.00p 38.00p 134420
26/06/2020 38.20p 39.60p 38.10p 39.60p 48694
25/06/2020 38.60p 39.10p 38.10p 38.20p 79820
24/06/2020 39.10p 39.90p 39.00p 39.00p 62706
23/06/2020 38.30p 40.50p 38.10p 39.00p 176704
22/06/2020 38.90p 40.40p 38.00p 38.00p 374286
19/06/2020 38.70p 38.70p 37.33p 38.20p 2034332
18/06/2020 38.00p 38.00p 37.00p 37.50p 358865
17/06/2020 37.60p 38.49p 37.10p 38.00p 182676
16/06/2020 39.00p 39.00p 36.10p 37.50p 544959
15/06/2020 39.40p 39.90p 35.80p 37.30p 387069
12/06/2020 39.90p 40.62p 38.37p 40.40p 240346
11/06/2020 40.40p 40.40p 37.90p 40.00p 508232
10/06/2020 41.00p 41.46p 40.07p 40.30p 948565
09/06/2020 39.20p 42.00p 38.21p 40.00p 900990
08/06/2020 35.60p 39.70p 35.60p 38.60p 2490960
05/06/2020 33.90p 36.00p 33.10p 36.00p 1450647
04/06/2020 37.00p 37.00p 32.20p 33.00p 2548304
03/06/2020 38.60p 42.70p 36.60p 36.90p 900869
02/06/2020 37.60p 39.20p 36.80p 37.50p 333728
01/06/2020 38.60p 39.59p 37.80p 38.00p 171854
29/05/2020 39.10p 39.73p 38.60p 38.60p 57115
28/05/2020 40.70p 41.50p 39.10p 39.30p 89022
27/05/2020 40.40p 41.50p 39.00p 39.60p 171462
26/05/2020 41.00p 42.40p 39.93p 42.40p 30814
22/05/2020 42.10p 42.50p 36.50p 39.60p 314483
21/05/2020 40.80p 43.90p 40.80p 41.90p 59748
20/05/2020 43.00p 43.68p 41.72p 42.40p 15482
19/05/2020 44.90p 44.90p 42.03p 43.10p 106844
18/05/2020 44.30p 45.50p 44.30p 45.10p 12063
15/05/2020 45.80p 47.40p 44.80p 46.00p 64967
14/05/2020 45.60p 46.00p 45.00p 45.60p 24763
13/05/2020 47.90p 47.90p 45.70p 46.80p 10014
12/05/2020 47.30p 47.30p 45.50p 46.00p 33157
11/05/2020 47.00p 47.70p 46.20p 46.20p 8159
08/05/2020 43.70p 48.00p 43.70p 47.40p 86728
07/05/2020 43.70p 48.00p 43.70p 47.40p 86728
06/05/2020 42.00p 45.00p 42.00p 45.00p 2507
05/05/2020 42.70p 44.10p 41.70p 41.70p 37941
01/05/2020 45.90p 50.00p 44.60p 44.60p 130212
30/04/2020 44.10p 48.70p 43.10p 48.70p 92606
29/04/2020 43.80p 43.90p 40.20p 42.40p 72144
28/04/2020 41.90p 45.00p 41.10p 42.00p 49432
27/04/2020 40.80p 42.70p 40.80p 40.90p 66595
24/04/2020 41.00p 43.59p 39.30p 41.60p 78999
23/04/2020 44.60p 44.60p 42.36p 43.00p 20115
22/04/2020 42.00p 47.60p 42.00p 46.80p 47673
21/04/2020 43.50p 43.50p 42.00p 42.10p 3717
20/04/2020 44.10p 45.30p 42.30p 43.50p 3478
17/04/2020 42.40p 44.00p 42.10p 42.80p 26377
16/04/2020 43.00p 44.20p 42.25p 42.25p 8414
15/04/2020 39.20p 42.80p 38.90p 42.80p 110620
14/04/2020 43.30p 43.60p 41.10p 41.70p 73662
09/04/2020 46.10p 46.10p 41.20p 43.00p 45013
08/04/2020 43.00p 43.50p 41.90p 42.40p 74832
07/04/2020 41.10p 44.30p 40.00p 43.20p 191045
06/04/2020 43.50p 44.87p 38.74p 39.40p 123569
03/04/2020 42.40p 44.00p 42.40p 42.70p 140959
02/04/2020 40.50p 45.60p 40.50p 43.00p 372393
01/04/2020 37.00p 37.00p 33.00p 36.80p 162035
31/03/2020 38.70p 42.60p 33.10p 36.70p 437350
30/03/2020 34.10p 37.30p 33.10p 37.30p 92333
27/03/2020 34.70p 35.60p 31.50p 33.00p 585560

*Close Price adjusted for both dividends and splits