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
27/02/2024 137.00p 376.00p 137.00p 190.00p 105436
26/02/2024 95.50p 147.00p 93.50p 145.50p 545781
23/02/2024 94.00p 120.00p 94.00p 95.00p 92394
22/02/2024 95.50p 98.00p 95.00p 98.00p 5156
21/02/2024 101.00p 107.00p 96.50p 100.25p 16655
20/02/2024 104.00p 112.00p 101.00p 105.00p 18381
19/02/2024 108.00p 108.00p 95.00p 100.25p 142162
16/02/2024 102.00p 104.50p 102.00p 104.50p 5020
15/02/2024 99.50p 104.00p 99.50p 103.75p 100
14/02/2024 99.00p 99.00p 93.30p 96.25p 9819
13/02/2024 91.00p 99.00p 91.00p 96.00p 42859
12/02/2024 95.00p 96.00p 91.00p 91.75p 28173
09/02/2024 94.50p 95.00p 88.00p 95.00p 59164
08/02/2024 99.50p 99.50p 92.70p 95.50p 626
07/02/2024 91.50p 99.00p 90.50p 95.50p 10512
06/02/2024 88.00p 95.00p 88.00p 90.00p 26034
05/02/2024 114.00p 97.00p 94.75p 94.75p 1026
02/02/2024 114.00p 114.00p 83.38p 88.25p 104296
01/02/2024 107.00p 112.90p 103.50p 107.00p 12085
31/01/2024 109.00p 110.00p 107.00p 107.00p 188976
30/01/2024 109.00p 110.00p 109.00p 109.00p 11145
29/01/2024 110.00p 110.00p 109.50p 109.50p 16122
26/01/2024 109.00p 110.00p 109.00p 109.50p 31093
25/01/2024 109.00p 110.00p 109.00p 109.50p 2202364
24/01/2024 109.00p 110.00p 108.80p 109.50p 190332
23/01/2024 110.00p 110.00p 108.80p 109.50p 79650
22/01/2024 108.00p 110.00p 108.00p 109.50p 29525
19/01/2024 108.00p 110.00p 108.00p 109.00p 31486
18/01/2024 109.00p 110.00p 109.00p 109.50p 175438
17/01/2024 108.00p 109.98p 108.00p 109.00p 156653
16/01/2024 98.00p 110.00p 98.00p 109.50p 856261
15/01/2024 93.50p 97.50p 93.50p 95.50p 28889
12/01/2024 93.50p 98.00p 93.50p 98.00p 53849
11/01/2024 94.50p 98.05p 94.00p 96.25p 55527
10/01/2024 94.00p 98.50p 94.00p 98.50p 1394
09/01/2024 98.50p 98.50p 98.50p 98.50p 4729
08/01/2024 95.00p 97.00p 95.50p 95.50p 1
05/01/2024 95.00p 97.00p 96.50p 97.00p 0
04/01/2024 95.00p 96.50p 95.00p 96.50p 59562
03/01/2024 98.00p 98.50p 94.00p 96.50p 15739
02/01/2024 93.50p 98.05p 93.50p 96.75p 6311
29/12/2023 98.50p 98.50p 94.05p 95.25p 708
28/12/2023 93.50p 98.00p 93.50p 98.00p 29705
27/12/2023 95.00p 98.50p 93.00p 98.00p 10885
22/12/2023 93.00p 98.50p 92.50p 98.50p 24916
21/12/2023 95.00p 96.74p 93.30p 93.50p 12429
20/12/2023 95.00p 95.00p 93.00p 93.00p 12884
19/12/2023 90.00p 97.50p 90.00p 95.00p 1306715
18/12/2023 88.00p 88.00p 86.50p 87.50p 160636
15/12/2023 86.50p 89.00p 85.50p 87.75p 115448
14/12/2023 86.50p 90.00p 86.50p 88.25p 195002
13/12/2023 88.00p 92.47p 89.68p 91.25p 17074
12/12/2023 88.00p 91.82p 88.00p 91.00p 10714
11/12/2023 88.50p 88.00p 86.04p 88.00p 211
08/12/2023 88.50p 90.00p 85.00p 85.00p 241189
07/12/2023 88.00p 89.00p 88.00p 88.50p 37870
06/12/2023 87.00p 88.50p 86.00p 87.75p 10608
05/12/2023 85.50p 86.00p 84.50p 86.00p 102521
04/12/2023 88.00p 88.00p 85.00p 86.00p 201868
01/12/2023 84.00p 88.00p 84.00p 88.00p 2300660
30/11/2023 84.75p 85.00p 84.01p 85.00p 2095612
29/11/2023 85.00p 85.06p 83.50p 83.75p 2394426
28/11/2023 81.00p 85.00p 80.00p 84.75p 14234044
27/11/2023 70.00p 70.00p 68.50p 68.50p 30531
24/11/2023 69.00p 70.00p 68.50p 68.50p 1
23/11/2023 69.00p 70.00p 69.00p 69.00p 1029265
22/11/2023 70.00p 70.00p 69.00p 69.00p 157040
21/11/2023 70.00p 70.00p 69.50p 69.50p 5004
20/11/2023 70.00p 72.00p 68.50p 69.00p 186802
17/11/2023 69.00p 69.00p 68.00p 69.00p 8929
16/11/2023 70.50p 74.00p 70.00p 71.50p 15045
15/11/2023 68.00p 72.50p 68.00p 68.00p 1559
14/11/2023 71.50p 71.61p 68.00p 68.00p 52105
13/11/2023 67.50p 70.52p 66.50p 66.50p 59956
10/11/2023 68.50p 68.50p 66.50p 67.50p 972
09/11/2023 69.50p 69.50p 66.50p 67.00p 7590
08/11/2023 69.50p 70.67p 66.00p 66.00p 106357
07/11/2023 70.00p 71.00p 67.00p 67.00p 25566
06/11/2023 69.50p 71.50p 69.50p 70.00p 50234
03/11/2023 71.00p 71.00p 69.50p 69.50p 31106
02/11/2023 66.00p 70.00p 66.00p 70.00p 31693
01/11/2023 72.50p 76.00p 71.00p 71.00p 14068
31/10/2023 75.00p 75.00p 73.00p 73.00p 102057
30/10/2023 78.00p 79.00p 73.00p 75.50p 127561
27/10/2023 75.00p 79.00p 73.88p 75.50p 81688
26/10/2023 70.00p 74.00p 70.00p 72.25p 8699
25/10/2023 70.00p 70.00p 70.00p 70.00p 15692
24/10/2023 67.00p 70.00p 67.00p 69.00p 1110
23/10/2023 65.00p 72.00p 68.50p 68.50p 1
20/10/2023 65.00p 70.96p 65.00p 69.25p 25656
19/10/2023 63.00p 65.50p 62.95p 65.50p 48926
18/10/2023 63.00p 67.00p 63.00p 65.50p 75960
17/10/2023 67.50p 69.00p 63.00p 69.00p 56176
16/10/2023 67.00p 68.50p 63.50p 66.00p 70218
13/10/2023 67.50p 69.50p 68.25p 68.25p 0
12/10/2023 67.50p 71.50p 67.50p 69.50p 61636
11/10/2023 69.00p 72.00p 67.50p 72.00p 12713
10/10/2023 72.00p 72.00p 72.00p 72.00p 6451
09/10/2023 68.00p 72.00p 68.49p 69.25p 3001
06/10/2023 68.00p 73.50p 68.00p 70.50p 502495
05/10/2023 68.50p 73.50p 65.00p 65.00p 38425
04/10/2023 68.50p 73.50p 68.00p 68.00p 28704
03/10/2023 75.00p 73.00p 69.50p 71.75p 45414
02/10/2023 75.00p 74.00p 70.50p 72.25p 9635
29/09/2023 75.00p 73.25p 72.75p 72.75p 0
28/09/2023 75.00p 75.00p 73.25p 73.25p 15010
27/09/2023 75.00p 77.00p 73.25p 73.25p 31825
26/09/2023 75.00p 77.00p 75.00p 75.00p 5646
25/09/2023 75.00p 76.00p 73.00p 75.50p 22247
22/09/2023 69.00p 76.52p 68.83p 75.25p 73677
21/09/2023 65.50p 69.50p 64.50p 65.75p 218569
20/09/2023 65.00p 67.25p 65.00p 67.25p 367
19/09/2023 65.00p 71.00p 60.00p 66.50p 81978
18/09/2023 55.00p 59.00p 54.50p 57.25p 32844
15/09/2023 55.00p 55.00p 53.75p 53.75p 3001
14/09/2023 54.50p 55.00p 53.75p 53.75p 68406
13/09/2023 49.60p 55.50p 49.60p 55.50p 35378
12/09/2023 52.00p 53.00p 51.00p 52.00p 26708
11/09/2023 53.00p 54.50p 51.38p 52.75p 6101
08/09/2023 53.00p 53.00p 53.00p 53.00p 3000
07/09/2023 49.80p 53.00p 49.80p 53.00p 55549
06/09/2023 52.00p 54.00p 49.93p 52.50p 46159
05/09/2023 52.00p 53.25p 50.94p 53.25p 7500
04/09/2023 52.00p 54.00p 53.00p 53.00p 2
01/09/2023 52.00p 53.00p 51.83p 53.00p 44719
31/08/2023 52.00p 54.50p 52.00p 53.25p 40010
30/08/2023 52.00p 54.50p 51.70p 51.70p 1
29/08/2023 52.00p 53.50p 51.22p 53.25p 23891
25/08/2023 52.00p 53.25p 52.00p 53.25p 511132
24/08/2023 52.00p 52.75p 52.00p 52.75p 343587
23/08/2023 52.00p 52.00p 50.10p 50.10p 140344
22/08/2023 52.00p 52.00p 50.00p 51.00p 2951
21/08/2023 52.00p 52.00p 48.20p 50.10p 62736
18/08/2023 52.00p 52.00p 50.30p 50.30p 2
17/08/2023 52.00p 50.00p 50.00p 50.00p 0
16/08/2023 52.00p 52.00p 50.00p 50.00p 1
15/08/2023 52.00p 50.30p 48.44p 50.30p 548
14/08/2023 52.00p 52.25p 52.00p 52.25p 10010
11/08/2023 52.00p 50.60p 50.10p 50.10p 0
10/08/2023 52.00p 52.00p 50.60p 50.60p 2
09/08/2023 52.00p 50.00p 48.44p 50.00p 1
08/08/2023 52.00p 52.25p 50.50p 52.25p 187833
07/08/2023 52.00p 52.00p 50.20p 50.20p 40144
04/08/2023 52.00p 52.00p 48.80p 50.80p 52875
03/08/2023 49.60p 50.10p 49.60p 50.10p 0
02/08/2023 49.60p 50.00p 49.60p 49.60p 819910
01/08/2023 49.60p 49.60p 47.00p 49.50p 4885
31/07/2023 49.20p 48.40p 48.40p 48.40p 0
28/07/2023 49.20p 48.40p 48.10p 48.40p 0
27/07/2023 49.20p 51.50p 48.10p 48.10p 4204
26/07/2023 47.00p 47.00p 46.60p 46.60p 3601
25/07/2023 46.80p 46.70p 46.20p 46.70p 3
24/07/2023 46.80p 47.20p 46.80p 47.20p 4882
21/07/2023 46.80p 46.80p 46.40p 46.40p 7
20/07/2023 46.80p 46.50p 46.40p 46.40p 0
19/07/2023 46.80p 46.80p 46.50p 46.50p 1953
18/07/2023 46.20p 46.80p 46.40p 46.40p 2
17/07/2023 46.20p 46.80p 46.20p 46.40p 38
14/07/2023 44.80p 46.30p 46.20p 46.20p 7591
13/07/2023 44.80p 49.60p 44.00p 45.30p 14541
12/07/2023 45.00p 45.40p 44.60p 44.60p 13
11/07/2023 45.00p 47.20p 44.50p 44.50p 31517
10/07/2023 46.60p 45.40p 45.40p 45.40p 0
07/07/2023 46.60p 45.40p 45.40p 45.40p 0
06/07/2023 46.60p 46.60p 45.40p 45.40p 2
05/07/2023 46.60p 45.40p 45.00p 45.40p 12
04/07/2023 46.60p 45.30p 45.20p 45.20p 3600
03/07/2023 46.60p 46.60p 45.50p 45.50p 8556
30/06/2023 44.20p 45.40p 45.40p 45.40p 0
29/06/2023 44.20p 45.40p 44.20p 45.40p 404
28/06/2023 44.20p 45.76p 44.20p 45.50p 378
27/06/2023 47.20p 46.80p 45.50p 45.50p 2
26/06/2023 47.20p 47.20p 45.80p 45.80p 2
23/06/2023 47.20p 47.20p 45.70p 45.70p 4368
22/06/2023 46.20p 47.60p 46.20p 47.10p 16481
21/06/2023 46.80p 46.60p 45.40p 45.40p 2
20/06/2023 46.80p 46.08p 45.90p 45.90p 638
19/06/2023 46.80p 47.00p 45.60p 45.60p 2
16/06/2023 46.80p 50.00p 44.40p 45.60p 52077
15/06/2023 44.20p 45.88p 45.60p 45.60p 550
14/06/2023 44.20p 45.60p 45.60p 45.60p 0
13/06/2023 44.20p 47.80p 44.20p 45.60p 1710
12/06/2023 45.60p 48.60p 45.00p 46.10p 89
09/06/2023 44.80p 49.00p 46.40p 46.40p 2
08/06/2023 44.80p 46.90p 46.80p 46.90p 0
07/06/2023 44.80p 46.80p 44.80p 46.80p 101
06/06/2023 49.80p 49.80p 46.80p 46.80p 2861
05/06/2023 49.00p 52.00p 48.00p 50.00p 10421
02/06/2023 49.00p 50.50p 47.10p 47.10p 35230
01/06/2023 48.40p 51.00p 46.80p 49.00p 10031
31/05/2023 50.50p 52.00p 49.00p 50.25p 63390
30/05/2023 48.00p 49.00p 44.40p 49.00p 36091
26/05/2023 48.00p 48.90p 46.18p 48.90p 89539
25/05/2023 48.40p 48.40p 43.95p 46.70p 90021
24/05/2023 45.00p 45.00p 43.90p 43.90p 2
23/05/2023 45.00p 45.00p 43.80p 43.80p 1392
22/05/2023 43.40p 43.90p 43.68p 43.90p 956
19/05/2023 43.40p 45.60p 43.36p 44.70p 31534
18/05/2023 45.00p 45.00p 44.40p 44.40p 0
17/05/2023 45.00p 45.00p 45.00p 45.00p 4316

*Close Price adjusted for both dividends and splits