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
14/06/2019 91.00p 94.60p 90.20p 93.00p 42806
13/06/2019 88.00p 93.00p 86.80p 90.00p 126098
12/06/2019 91.40p 92.00p 89.40p 90.00p 105670
11/06/2019 92.80p 92.80p 86.80p 88.60p 22396
10/06/2019 93.60p 93.60p 87.40p 90.90p 101326
07/06/2019 94.00p 94.00p 89.40p 92.20p 21356
06/06/2019 95.00p 95.00p 91.00p 92.20p 47145
05/06/2019 99.00p 99.00p 93.20p 93.20p 14221
04/06/2019 102.00p 102.00p 95.80p 98.00p 99320
03/06/2019 95.00p 102.00p 95.00p 102.00p 35046
31/05/2019 95.00p 95.40p 88.60p 95.40p 291564
30/05/2019 95.00p 95.68p 92.40p 94.60p 139541
29/05/2019 84.80p 92.00p 83.18p 92.00p 68005
28/05/2019 82.00p 85.20p 82.00p 83.20p 110631
24/05/2019 83.40p 86.20p 79.40p 86.20p 122597
23/05/2019 89.20p 89.20p 85.20p 85.60p 99569
22/05/2019 91.80p 92.00p 89.20p 89.20p 24090
21/05/2019 91.60p 92.00p 91.30p 91.30p 0
20/05/2019 91.60p 92.00p 91.60p 92.00p 650
17/05/2019 93.00p 93.00p 89.40p 91.10p 72426
16/05/2019 94.00p 95.00p 92.00p 92.60p 100399
15/05/2019 96.20p 99.76p 93.40p 93.40p 41521
14/05/2019 90.20p 99.20p 89.00p 99.00p 185755
13/05/2019 88.80p 89.80p 87.00p 88.00p 218166
10/05/2019 88.20p 89.00p 87.24p 89.00p 31441
09/05/2019 83.40p 86.60p 83.40p 86.30p 86790
08/05/2019 86.40p 88.00p 85.40p 88.00p 44572
07/05/2019 86.80p 88.00p 86.00p 86.00p 15269
03/05/2019 88.20p 88.64p 86.86p 88.00p 15906
02/05/2019 90.40p 91.40p 88.40p 88.40p 52759
01/05/2019 89.60p 89.80p 86.64p 89.80p 9820
30/04/2019 91.00p 91.50p 90.00p 90.40p 622606
29/04/2019 92.00p 93.58p 89.20p 89.80p 77603
26/04/2019 89.40p 89.80p 88.08p 89.80p 5862
25/04/2019 89.80p 89.80p 87.60p 89.00p 7479
24/04/2019 90.20p 90.56p 89.01p 90.00p 35012
23/04/2019 88.00p 89.00p 88.00p 88.80p 23903
18/04/2019 88.00p 88.50p 87.22p 88.50p 7690
17/04/2019 88.00p 89.20p 87.20p 88.20p 63588
16/04/2019 88.60p 88.60p 88.60p 88.60p 37402
15/04/2019 90.00p 89.00p 87.80p 87.80p 0
12/04/2019 90.00p 90.00p 88.20p 89.00p 4972
11/04/2019 91.00p 91.00p 88.00p 89.00p 82312
10/04/2019 88.40p 90.32p 88.20p 89.00p 54881
09/04/2019 89.46p 89.46p 89.00p 89.00p 7000
08/04/2019 89.00p 89.00p 87.36p 89.00p 125882
05/04/2019 90.00p 90.00p 88.60p 89.00p 201623
04/04/2019 86.40p 87.10p 86.40p 87.10p 403901
03/04/2019 85.00p 87.00p 85.00p 87.00p 74914
02/04/2019 84.60p 85.40p 81.83p 85.00p 448592
01/04/2019 85.20p 85.20p 81.50p 84.20p 189013
29/03/2019 86.90p 87.00p 85.50p 86.00p 28299
28/03/2019 88.20p 88.20p 85.37p 87.00p 23562
27/03/2019 87.30p 87.30p 85.75p 87.00p 5631
26/03/2019 85.90p 86.00p 85.25p 85.50p 454719
25/03/2019 86.40p 86.50p 85.31p 86.50p 45821
22/03/2019 86.50p 87.00p 86.50p 86.90p 42921
21/03/2019 86.50p 87.00p 86.50p 87.00p 103512
20/03/2019 87.50p 87.50p 86.50p 87.00p 425783
19/03/2019 86.10p 88.00p 86.10p 86.50p 79745
18/03/2019 85.00p 88.50p 85.00p 86.00p 613052
15/03/2019 83.50p 85.00p 83.50p 84.80p 74559
14/03/2019 82.40p 83.56p 82.40p 83.50p 12161
13/03/2019 81.00p 84.00p 81.00p 82.00p 39684
12/03/2019 82.10p 83.58p 80.50p 82.00p 910407
11/03/2019 85.10p 85.10p 80.00p 82.50p 593994
08/03/2019 89.20p 89.90p 84.00p 84.00p 90336
07/03/2019 91.00p 91.10p 89.20p 89.50p 79382
06/03/2019 92.90p 93.00p 92.00p 92.00p 92931
05/03/2019 95.60p 95.80p 93.00p 93.00p 30827
04/03/2019 96.60p 96.70p 94.00p 95.00p 54097
01/03/2019 98.00p 98.00p 94.10p 96.00p 27483
28/02/2019 92.50p 96.00p 92.50p 96.00p 55321
27/02/2019 94.70p 95.00p 92.52p 94.05p 34224
26/02/2019 94.90p 96.40p 94.90p 95.40p 147317
25/02/2019 95.40p 98.00p 93.50p 96.00p 55797
22/02/2019 96.50p 97.70p 95.90p 96.60p 29739
21/02/2019 96.80p 97.70p 96.80p 97.15p 30000
20/02/2019 96.00p 96.00p 95.50p 96.00p 14886
19/02/2019 96.00p 96.50p 95.50p 96.40p 41135
18/02/2019 96.40p 97.30p 95.50p 96.40p 22305
15/02/2019 96.50p 97.60p 95.50p 96.00p 106245
14/02/2019 95.80p 97.80p 94.60p 95.90p 89917
13/02/2019 93.10p 98.27p 93.00p 94.00p 45876
12/02/2019 95.20p 96.86p 93.00p 95.00p 1174558
11/02/2019 96.20p 98.51p 92.70p 97.00p 119093
08/02/2019 103.40p 103.50p 98.10p 98.10p 146203
07/02/2019 107.00p 107.00p 103.40p 103.60p 47654
06/02/2019 105.20p 106.80p 104.00p 104.00p 233644
05/02/2019 108.40p 108.40p 104.09p 105.60p 112883
04/02/2019 107.20p 108.02p 102.60p 105.00p 196791
01/02/2019 125.00p 125.00p 105.60p 107.00p 909017
31/01/2019 122.20p 127.20p 121.80p 127.20p 12630
30/01/2019 119.40p 122.20p 119.40p 122.20p 6864
29/01/2019 121.40p 122.00p 117.40p 117.40p 34023
28/01/2019 121.40p 121.40p 115.20p 117.20p 37347
25/01/2019 121.60p 122.60p 121.40p 122.60p 386
24/01/2019 127.00p 129.20p 115.60p 117.00p 78640
23/01/2019 121.00p 131.40p 121.00p 125.00p 49677
22/01/2019 124.00p 125.20p 119.94p 123.20p 9247
21/01/2019 128.60p 129.55p 120.00p 120.00p 21160
18/01/2019 124.00p 134.60p 122.65p 129.60p 76248
17/01/2019 115.00p 122.00p 113.60p 120.00p 52013
16/01/2019 117.20p 117.20p 111.60p 115.20p 6350
15/01/2019 111.40p 112.00p 111.00p 111.90p 10339
14/01/2019 111.00p 111.20p 110.40p 111.20p 7194
11/01/2019 112.60p 118.00p 111.60p 112.60p 72487
10/01/2019 111.00p 116.00p 110.40p 116.00p 116541
09/01/2019 110.80p 110.80p 106.40p 109.80p 17751
08/01/2019 103.60p 110.00p 99.30p 107.00p 28631
07/01/2019 110.00p 111.40p 104.00p 104.00p 23629
04/01/2019 112.60p 112.60p 107.20p 110.00p 60320
03/01/2019 101.60p 115.00p 100.12p 109.00p 139940
02/01/2019 101.80p 102.80p 97.90p 100.20p 23591
31/12/2018 106.20p 110.80p 102.20p 104.80p 41879
28/12/2018 106.40p 109.00p 103.20p 106.00p 44832
27/12/2018 104.60p 104.60p 100.00p 103.00p 24861
24/12/2018 101.00p 103.60p 100.00p 100.00p 5651
21/12/2018 102.60p 103.40p 99.50p 99.50p 101554
20/12/2018 99.00p 103.00p 97.90p 99.60p 167719
19/12/2018 101.60p 107.80p 97.00p 97.00p 15244
18/12/2018 101.80p 110.00p 101.80p 106.00p 38829
17/12/2018 105.60p 112.60p 104.00p 106.80p 37349
14/12/2018 110.20p 114.00p 101.00p 109.00p 128497
13/12/2018 119.40p 119.40p 114.20p 115.00p 8438
12/12/2018 116.40p 117.40p 115.00p 116.00p 53386
11/12/2018 114.00p 119.40p 114.00p 117.00p 132437
10/12/2018 118.60p 118.80p 115.00p 115.00p 15622
07/12/2018 119.00p 120.00p 115.63p 120.00p 22163
06/12/2018 124.00p 131.35p 114.20p 117.00p 165130
05/12/2018 120.20p 122.00p 115.40p 122.00p 14966
04/12/2018 120.00p 126.00p 118.20p 125.00p 37469
03/12/2018 115.00p 125.00p 114.00p 125.00p 34409
30/11/2018 114.60p 116.00p 114.60p 116.00p 1811
29/11/2018 115.80p 116.00p 114.20p 115.00p 74745
28/11/2018 116.00p 116.00p 114.80p 114.80p 31817
27/11/2018 115.80p 116.00p 114.08p 115.00p 11346
26/11/2018 116.00p 116.48p 114.00p 114.20p 53910
23/11/2018 116.80p 118.40p 115.00p 115.00p 21887
22/11/2018 116.60p 117.60p 116.60p 116.80p 59903
21/11/2018 121.00p 125.20p 114.00p 115.60p 29902
20/11/2018 118.20p 123.60p 118.20p 119.00p 14432
19/11/2018 123.80p 123.80p 118.80p 120.40p 39356
16/11/2018 124.20p 124.20p 118.00p 118.00p 79649
15/11/2018 123.00p 127.00p 119.00p 123.80p 163649
14/11/2018 115.20p 122.80p 115.20p 119.00p 10039
13/11/2018 119.60p 120.00p 113.80p 118.40p 374755
12/11/2018 115.20p 116.80p 115.00p 115.00p 2566
09/11/2018 113.00p 117.00p 112.80p 114.20p 50430
08/11/2018 108.40p 114.20p 108.00p 114.00p 33762
07/11/2018 108.60p 109.20p 108.00p 108.00p 39217
06/11/2018 112.00p 112.00p 108.00p 108.00p 69723
05/11/2018 110.80p 111.00p 108.00p 108.00p 41192
02/11/2018 109.60p 113.06p 109.60p 112.20p 72668
01/11/2018 113.60p 116.68p 113.20p 115.00p 41752
31/10/2018 109.80p 120.00p 108.40p 116.00p 188559
30/10/2018 107.00p 110.00p 107.00p 110.00p 26544
29/10/2018 109.20p 109.20p 107.40p 107.40p 18824
26/10/2018 109.40p 109.40p 107.00p 108.00p 146671
25/10/2018 112.40p 112.40p 109.00p 109.50p 19803
24/10/2018 110.20p 113.50p 107.80p 110.00p 221585
23/10/2018 104.60p 115.50p 101.64p 107.00p 80736
22/10/2018 98.70p 102.60p 95.88p 101.20p 61347
19/10/2018 90.10p 94.86p 90.10p 94.20p 52210
18/10/2018 94.00p 94.00p 88.00p 89.50p 247261
17/10/2018 86.70p 91.50p 85.30p 90.00p 145385
16/10/2018 80.60p 84.80p 80.60p 84.80p 182865
15/10/2018 77.00p 81.90p 76.20p 81.60p 73004
12/10/2018 76.50p 79.20p 76.50p 77.50p 18687
11/10/2018 75.40p 77.40p 74.60p 75.70p 69708
10/10/2018 79.80p 81.00p 78.00p 78.00p 11959
09/10/2018 80.00p 81.00p 79.50p 79.50p 12362
08/10/2018 80.00p 81.60p 80.00p 80.00p 482
05/10/2018 81.00p 82.00p 80.00p 80.00p 365641
04/10/2018 81.50p 82.65p 81.00p 81.50p 328571
03/10/2018 81.50p 83.60p 81.50p 81.50p 28927
02/10/2018 82.10p 83.10p 80.00p 81.90p 90415
01/10/2018 85.30p 88.50p 81.50p 81.50p 134769
28/09/2018 87.00p 87.00p 85.00p 85.00p 80365
27/09/2018 88.00p 88.00p 86.50p 86.50p 39664
26/09/2018 89.00p 92.60p 87.55p 87.55p 53868
25/09/2018 89.10p 89.10p 87.30p 89.00p 22851
24/09/2018 87.20p 89.10p 87.20p 88.35p 14497
21/09/2018 89.10p 89.20p 87.10p 88.50p 102472
20/09/2018 87.80p 89.70p 87.80p 89.05p 77861
19/09/2018 87.60p 89.00p 87.50p 87.90p 124759
18/09/2018 89.70p 89.70p 86.60p 87.70p 520123
17/09/2018 90.10p 90.10p 88.20p 88.60p 160804
14/09/2018 87.20p 89.00p 87.00p 89.00p 490129
13/09/2018 87.80p 90.00p 86.50p 86.50p 69174
12/09/2018 92.00p 93.00p 87.00p 87.00p 167332
11/09/2018 90.00p 92.00p 88.00p 89.00p 102866
10/09/2018 87.90p 89.10p 84.50p 85.00p 191435
07/09/2018 89.90p 89.90p 84.80p 87.70p 94040
06/09/2018 91.30p 92.20p 87.00p 87.00p 298334
05/09/2018 90.50p 93.00p 89.90p 91.10p 106060
04/09/2018 91.00p 92.00p 90.00p 91.00p 115446
03/09/2018 90.00p 91.50p 90.00p 91.10p 21361
31/08/2018 93.40p 95.50p 90.00p 90.00p 226387
30/08/2018 90.30p 94.80p 88.90p 94.45p 34151

*Close Price adjusted for both dividends and splits