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
29/08/2018 98.20p 98.20p 90.10p 91.00p 191015
28/08/2018 89.70p 99.22p 89.54p 97.70p 81760
24/08/2018 86.70p 89.90p 81.10p 88.00p 408769
23/08/2018 86.70p 88.55p 86.70p 88.00p 89559
22/08/2018 87.40p 87.86p 86.50p 87.10p 45567
21/08/2018 87.40p 89.80p 86.60p 88.80p 67232
20/08/2018 90.00p 90.00p 87.00p 88.70p 151429
17/08/2018 94.90p 94.90p 87.00p 88.00p 324563
16/08/2018 93.00p 94.00p 90.00p 90.90p 316108
15/08/2018 95.00p 96.50p 91.00p 91.00p 83313
14/08/2018 95.30p 96.10p 90.10p 92.00p 521517
13/08/2018 96.00p 96.00p 90.00p 91.00p 1351980
10/08/2018 122.40p 123.00p 103.99p 107.00p 440951
09/08/2018 134.80p 134.80p 125.00p 125.00p 94156
08/08/2018 138.00p 142.93p 130.00p 133.20p 129067
07/08/2018 142.40p 146.00p 142.12p 142.80p 61179
06/08/2018 148.00p 151.60p 145.80p 148.00p 103770
03/08/2018 155.00p 155.00p 149.00p 149.00p 79887
02/08/2018 155.80p 156.00p 151.00p 151.00p 83441
01/08/2018 158.00p 160.60p 154.00p 156.00p 37654
31/07/2018 158.00p 158.00p 155.40p 155.60p 47875
30/07/2018 156.40p 160.00p 155.00p 156.00p 196661
27/07/2018 159.00p 160.20p 154.00p 154.00p 59425
26/07/2018 162.40p 164.60p 155.00p 156.10p 75888
25/07/2018 169.00p 169.00p 159.20p 159.20p 13397
24/07/2018 163.60p 168.72p 163.60p 166.60p 23868
23/07/2018 170.60p 172.59p 160.00p 167.00p 185679
20/07/2018 162.60p 169.80p 162.60p 169.80p 52112
19/07/2018 168.80p 170.00p 167.00p 167.00p 21742
18/07/2018 176.20p 176.20p 167.20p 168.40p 39289
17/07/2018 176.60p 176.60p 167.40p 168.20p 33686
16/07/2018 174.80p 175.43p 172.80p 175.00p 9017
13/07/2018 185.00p 185.00p 170.80p 174.60p 732811
12/07/2018 180.80p 180.80p 177.00p 177.20p 318094
11/07/2018 179.40p 183.97p 178.00p 179.40p 82551
10/07/2018 177.00p 184.00p 177.00p 180.00p 93642
09/07/2018 177.60p 185.00p 177.60p 185.00p 31656
06/07/2018 175.00p 179.80p 175.00p 178.20p 114299
05/07/2018 178.00p 179.20p 173.40p 177.00p 276759
04/07/2018 170.60p 175.00p 170.60p 174.00p 178328
03/07/2018 160.00p 174.20p 160.00p 173.00p 85882
02/07/2018 162.80p 164.60p 158.40p 160.60p 6538
29/06/2018 157.80p 160.00p 157.00p 158.40p 49232
28/06/2018 159.00p 159.00p 157.00p 157.00p 9577
27/06/2018 160.00p 163.00p 156.80p 158.00p 40921
26/06/2018 162.00p 162.00p 157.00p 158.00p 17685
25/06/2018 162.00p 164.40p 159.00p 160.00p 33234
22/06/2018 158.00p 162.40p 157.60p 157.60p 70769
21/06/2018 164.40p 164.40p 158.00p 160.00p 44286
20/06/2018 159.80p 160.00p 156.20p 157.00p 287195
19/06/2018 160.80p 161.00p 158.00p 160.00p 123521
18/06/2018 160.80p 163.00p 160.20p 160.20p 13161
15/06/2018 164.60p 164.60p 160.00p 161.00p 41485
14/06/2018 166.40p 170.40p 160.80p 164.00p 162064
13/06/2018 162.40p 164.38p 162.40p 162.90p 5272
12/06/2018 161.80p 170.00p 161.80p 164.80p 71607
11/06/2018 162.00p 165.00p 161.00p 162.20p 75806
08/06/2018 154.80p 158.40p 154.80p 158.40p 84968
07/06/2018 154.80p 158.00p 154.80p 158.00p 143014
06/06/2018 155.60p 157.40p 154.00p 155.40p 55222
05/06/2018 158.20p 158.60p 154.00p 155.20p 561898
04/06/2018 157.60p 161.80p 156.20p 157.00p 425217
01/06/2018 160.00p 163.00p 158.00p 158.80p 439918
31/05/2018 154.00p 160.00p 154.00p 160.00p 538597
30/05/2018 154.80p 155.00p 152.40p 153.60p 131923
29/05/2018 162.00p 162.00p 153.32p 157.60p 202127
25/05/2018 160.40p 163.00p 155.40p 162.00p 398673
24/05/2018 173.80p 173.80p 160.00p 160.00p 549031
23/05/2018 175.00p 177.80p 164.00p 166.00p 237287
22/05/2018 175.20p 182.03p 175.20p 178.00p 1856
21/05/2018 176.80p 181.88p 175.00p 175.00p 8102
18/05/2018 185.00p 185.00p 182.00p 185.00p 4415
17/05/2018 180.20p 185.00p 178.00p 185.00p 6526
16/05/2018 180.20p 185.00p 180.20p 185.00p 105600
15/05/2018 180.20p 181.20p 180.00p 180.00p 375338
14/05/2018 182.60p 183.00p 180.00p 181.00p 54058
11/05/2018 180.20p 183.00p 180.00p 180.20p 12396
10/05/2018 180.20p 183.00p 180.00p 180.00p 19328
09/05/2018 185.00p 185.00p 183.60p 185.00p 2904
08/05/2018 185.40p 194.00p 182.80p 185.00p 53280
04/05/2018 189.00p 190.00p 185.20p 187.80p 65597
03/05/2018 189.00p 189.00p 188.80p 188.80p 4196
02/05/2018 188.80p 189.00p 182.20p 189.00p 5595
01/05/2018 185.80p 190.00p 185.10p 187.60p 10750
30/04/2018 178.00p 190.00p 178.00p 190.00p 137872
27/04/2018 175.80p 188.60p 175.80p 180.20p 43898
26/04/2018 184.20p 185.00p 177.20p 180.40p 90602
25/04/2018 184.80p 185.40p 180.20p 184.00p 43005
24/04/2018 187.20p 194.20p 185.00p 189.60p 17328
23/04/2018 188.20p 191.00p 185.00p 187.40p 12999
20/04/2018 187.80p 192.00p 187.60p 187.80p 15752
19/04/2018 187.80p 192.00p 187.80p 191.60p 6330
18/04/2018 192.00p 192.00p 190.20p 191.80p 24472
17/04/2018 195.00p 195.00p 191.20p 193.80p 19357
16/04/2018 193.80p 194.80p 188.40p 191.60p 4953
13/04/2018 189.60p 198.00p 187.80p 187.80p 27591
12/04/2018 196.60p 196.60p 189.00p 194.00p 80843
11/04/2018 199.00p 199.00p 187.80p 190.20p 55489
10/04/2018 195.00p 198.80p 192.00p 197.20p 181380
09/04/2018 195.20p 199.25p 189.45p 191.40p 278199
06/04/2018 205.00p 205.00p 196.79p 200.00p 47179
05/04/2018 196.00p 208.00p 195.60p 202.00p 23260
04/04/2018 203.50p 206.00p 197.40p 197.40p 42453
03/04/2018 204.50p 210.50p 203.00p 204.00p 144792
29/03/2018 202.00p 206.00p 197.60p 200.50p 13726
28/03/2018 206.00p 212.00p 196.00p 203.00p 259471
27/03/2018 210.00p 210.01p 200.00p 200.00p 25895
26/03/2018 203.50p 211.50p 199.54p 207.00p 207108
23/03/2018 210.00p 210.00p 202.47p 205.00p 36231
22/03/2018 215.00p 226.00p 209.00p 209.00p 29329
21/03/2018 222.00p 222.00p 214.50p 219.50p 79227
20/03/2018 220.00p 222.50p 209.50p 215.00p 110526
19/03/2018 220.00p 222.00p 220.00p 220.00p 12207
16/03/2018 220.00p 225.00p 220.00p 220.00p 21024
15/03/2018 220.00p 224.50p 220.00p 220.00p 1179397
14/03/2018 220.00p 224.50p 220.00p 220.50p 42790
13/03/2018 222.50p 223.00p 219.00p 220.50p 29382
12/03/2018 217.50p 223.54p 217.50p 218.00p 53822
09/03/2018 216.00p 222.50p 214.00p 221.00p 120890
08/03/2018 216.50p 218.00p 213.00p 216.00p 115204
07/03/2018 216.00p 218.00p 210.50p 213.00p 155248
06/03/2018 216.00p 218.00p 212.50p 213.00p 142799
05/03/2018 218.00p 218.00p 216.00p 216.00p 18518
02/03/2018 220.00p 220.00p 216.00p 216.00p 53766
01/03/2018 214.50p 220.00p 214.50p 215.00p 170787
28/02/2018 213.00p 215.00p 208.50p 213.00p 31887
27/02/2018 220.00p 220.00p 212.00p 212.50p 33473
26/02/2018 222.00p 222.00p 217.00p 217.00p -14232
23/02/2018 222.00p 222.00p 215.00p 215.00p 65792
22/02/2018 229.50p 229.50p 221.00p 221.00p 20365
21/02/2018 225.00p 225.00p 216.00p 220.50p 29188
20/02/2018 220.50p 223.00p 220.00p 222.00p 43826
19/02/2018 218.00p 223.50p 216.10p 223.50p 38209
16/02/2018 215.00p 218.00p 215.00p 217.00p 66705
15/02/2018 213.50p 217.00p 213.50p 215.00p 5045
14/02/2018 213.00p 216.00p 212.50p 214.00p 54063
13/02/2018 210.00p 213.50p 209.50p 211.00p 36719
12/02/2018 210.00p 212.00p 207.50p 210.00p 95354
09/02/2018 208.50p 210.00p 205.00p 205.00p 141152
08/02/2018 211.50p 212.65p 205.00p 205.00p 85402
07/02/2018 212.50p 218.45p 212.50p 215.50p 18383
06/02/2018 221.00p 221.00p 205.00p 219.00p 131855
05/02/2018 224.00p 224.00p 221.00p 221.00p 37484
02/02/2018 225.50p 225.50p 221.00p 221.00p 13502
01/02/2018 230.00p 230.00p 221.50p 224.00p 108666
31/01/2018 224.00p 225.04p 222.00p 223.50p 33554
30/01/2018 227.00p 229.00p 224.00p 224.00p 81787
29/01/2018 227.00p 230.00p 227.00p 227.00p 101921
26/01/2018 229.50p 234.50p 227.00p 227.50p 186539
25/01/2018 230.00p 233.10p 229.00p 230.00p 348864
24/01/2018 229.00p 230.00p 227.50p 228.00p 66293
23/01/2018 230.50p 231.50p 227.50p 229.50p 1578452
22/01/2018 230.00p 230.00p 225.00p 227.00p 79624
19/01/2018 225.00p 228.00p 224.50p 224.50p 18340
18/01/2018 230.00p 231.50p 225.00p 226.00p 230010
17/01/2018 240.00p 240.00p 228.00p 230.00p 148261
16/01/2018 235.50p 235.50p 232.00p 232.00p 59685
15/01/2018 230.00p 236.00p 230.00p 236.00p 14825
12/01/2018 225.00p 233.00p 225.00p 230.00p 700172
11/01/2018 229.50p 232.00p 227.50p 230.00p 967975
10/01/2018 230.00p 230.00p 227.00p 227.00p 98831
09/01/2018 222.00p 233.00p 222.00p 231.00p 50606
08/01/2018 220.00p 225.53p 219.50p 225.00p 195218
05/01/2018 215.00p 218.00p 215.00p 217.00p 132718
04/01/2018 210.00p 212.00p 210.00p 212.00p 626279
03/01/2018 210.50p 218.00p 205.80p 210.00p 443555
02/01/2018 219.50p 219.50p 210.50p 214.50p 24534
29/12/2017 227.00p 227.00p 209.25p 215.00p 51153
28/12/2017 220.25p 227.00p 218.25p 226.75p 9205
27/12/2017 221.75p 226.75p 215.25p 220.00p 25059
22/12/2017 210.00p 227.00p 206.00p 220.00p 46612
21/12/2017 199.25p 210.75p 199.00p 208.75p 49015
20/12/2017 200.00p 200.00p 196.75p 200.00p 18974
19/12/2017 192.75p 197.25p 192.75p 196.75p 23538
18/12/2017 195.00p 199.50p 194.64p 197.00p 74159
15/12/2017 193.75p 199.50p 191.00p 199.50p 163915
14/12/2017 195.75p 195.75p 192.00p 192.50p 10727
13/12/2017 194.00p 197.16p 194.00p 195.75p 55804
12/12/2017 195.00p 197.16p 194.50p 195.50p 41537
11/12/2017 194.75p 195.00p 191.00p 194.50p 13472
08/12/2017 195.00p 195.00p 191.00p 194.75p 17540
07/12/2017 195.00p 195.30p 193.00p 193.00p 21779
06/12/2017 198.00p 198.00p 195.00p 195.00p 70133
05/12/2017 198.75p 198.75p 195.00p 195.00p 28192
04/12/2017 195.00p 200.00p 195.00p 199.50p 3666
01/12/2017 201.75p 201.75p 195.00p 200.00p 33378
30/11/2017 203.00p 205.00p 195.00p 195.00p 42487
29/11/2017 202.25p 204.29p 200.00p 200.00p 11182
28/11/2017 200.50p 201.00p 197.00p 197.00p 28183
27/11/2017 201.00p 202.00p 200.00p 200.00p 35667
24/11/2017 203.75p 203.75p 199.99p 201.00p 10119
23/11/2017 200.00p 200.25p 200.00p 200.25p 28244
22/11/2017 201.75p 205.00p 199.00p 205.00p 70467
21/11/2017 200.00p 204.72p 200.00p 200.00p 61118
20/11/2017 200.00p 205.93p 200.00p 205.50p 38374
17/11/2017 202.50p 206.24p 197.82p 204.00p 240659
16/11/2017 214.00p 217.75p 200.25p 200.25p 150550
15/11/2017 220.25p 220.25p 206.50p 208.25p 95583
14/11/2017 230.00p 230.00p 220.00p 220.00p 43161
13/11/2017 228.00p 230.60p 228.00p 228.00p 92184

*Close Price adjusted for both dividends and splits