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
16/05/2023 45.00p 48.36p 45.30p 45.30p 141
15/05/2023 45.00p 47.00p 45.00p 46.00p 3867
12/05/2023 44.40p 48.00p 44.40p 46.50p 46739
11/05/2023 43.40p 43.70p 42.50p 42.50p 0
10/05/2023 43.40p 46.40p 41.96p 43.70p 45708
09/05/2023 43.20p 43.21p 41.80p 41.80p 1080
05/05/2023 43.20p 42.20p 41.36p 42.20p 750
04/05/2023 43.20p 43.20p 42.20p 42.20p 135940
03/05/2023 41.00p 42.00p 41.00p 42.00p 4339
02/05/2023 42.00p 42.40p 42.00p 42.40p 10401
28/04/2023 41.80p 42.10p 41.60p 41.60p 0
27/04/2023 41.80p 42.20p 41.80p 42.10p 1709
26/04/2023 41.60p 42.00p 41.16p 42.00p 30126
25/04/2023 41.60p 42.10p 41.20p 42.10p 36023
24/04/2023 41.60p 42.40p 41.60p 42.40p 72600
21/04/2023 41.00p 42.00p 41.00p 42.00p 62206
20/04/2023 41.00p 42.00p 41.00p 41.40p 120900
19/04/2023 38.40p 42.00p 38.40p 41.00p 220064
18/04/2023 38.40p 40.30p 40.30p 40.30p 0
17/04/2023 38.40p 42.00p 40.30p 40.30p 23
14/04/2023 38.40p 39.80p 38.40p 39.80p 41
13/04/2023 38.40p 40.70p 40.10p 40.10p 0
12/04/2023 38.40p 43.20p 40.70p 40.70p 5
11/04/2023 38.40p 39.90p 38.40p 39.90p 1302
06/04/2023 38.40p 38.40p 38.40p 38.40p 1850
05/04/2023 38.40p 38.40p 38.40p 38.40p 50
04/04/2023 38.40p 42.20p 38.40p 38.40p 153
03/04/2023 42.20p 42.60p 38.40p 40.10p 1083
31/03/2023 38.40p 41.20p 40.60p 41.20p 0
30/03/2023 38.40p 41.30p 40.60p 40.60p 0
29/03/2023 38.40p 44.20p 38.40p 41.30p 12
28/03/2023 38.40p 40.20p 38.40p 40.20p 35105
27/03/2023 39.60p 44.00p 38.50p 41.35p 14890
24/03/2023 43.10p 43.10p 39.06p 40.00p 3128
23/03/2023 42.10p 42.10p 39.70p 40.30p 797
22/03/2023 39.60p 41.05p 38.60p 41.05p 10
21/03/2023 39.60p 41.50p 38.60p 41.50p 4
20/03/2023 39.60p 44.40p 38.60p 41.50p 450
17/03/2023 39.60p 43.70p 39.60p 42.10p 69
16/03/2023 44.40p 45.50p 40.30p 40.30p 19199
15/03/2023 39.60p 40.81p 38.63p 40.20p 518925
14/03/2023 39.20p 42.20p 38.70p 42.05p 730
13/03/2023 38.40p 41.80p 38.40p 39.30p 504266
10/03/2023 41.80p 39.59p 39.25p 39.30p 500740
09/03/2023 41.80p 41.80p 38.50p 39.35p 151475
08/03/2023 40.40p 40.50p 38.40p 39.00p 50146
07/03/2023 44.80p 49.10p 40.40p 41.40p 43381
06/03/2023 44.70p 49.10p 43.20p 47.30p 11859
03/03/2023 48.60p 49.90p 43.80p 46.60p 4963
02/03/2023 48.70p 49.80p 41.40p 47.50p 699
01/03/2023 48.70p 48.70p 39.50p 45.30p 47088
28/02/2023 43.50p 50.00p 43.50p 46.75p 47622
27/02/2023 48.90p 49.00p 48.30p 48.30p 0
24/02/2023 48.90p 49.00p 48.55p 49.00p 0
23/02/2023 48.90p 48.90p 48.55p 48.55p 4399
22/02/2023 48.20p 53.80p 49.05p 49.05p 2
21/02/2023 48.20p 49.05p 48.20p 49.05p 530
20/02/2023 48.20p 49.81p 49.10p 49.10p 396
17/02/2023 48.20p 49.10p 49.10p 49.10p 0
16/02/2023 48.20p 50.00p 49.10p 49.10p 3
15/02/2023 48.20p 49.81p 49.05p 49.05p 283
14/02/2023 48.20p 49.90p 48.20p 48.20p 184
13/02/2023 49.90p 49.90p 48.28p 49.10p 6076
10/02/2023 49.80p 49.80p 49.80p 49.80p 25
09/02/2023 50.00p 50.00p 50.00p 50.00p 11
08/02/2023 47.00p 47.00p 44.09p 47.00p 13350
07/02/2023 56.20p 46.45p 44.10p 46.45p 422
06/02/2023 56.20p 50.80p 46.75p 46.75p 2
03/02/2023 56.20p 52.60p 49.45p 49.45p 2
02/02/2023 56.20p 57.00p 51.20p 53.00p 1351
01/02/2023 57.20p 57.60p 56.00p 56.00p 1534
31/01/2023 55.40p 59.00p 49.87p 55.60p 2882
30/01/2023 59.00p 59.00p 54.40p 54.90p 1959
27/01/2023 59.60p 59.60p 58.70p 58.70p 809
26/01/2023 59.80p 59.92p 58.00p 58.00p 10085
25/01/2023 60.00p 60.00p 58.40p 59.20p 8984
24/01/2023 59.80p 59.80p 59.10p 59.10p 1542
23/01/2023 60.00p 60.00p 60.00p 60.00p 87
20/01/2023 59.80p 59.10p 58.47p 59.10p 1123
19/01/2023 59.80p 59.80p 59.10p 59.10p 0
18/01/2023 59.80p 59.80p 58.43p 59.80p 1447
17/01/2023 58.40p 59.80p 58.40p 59.10p 19552
16/01/2023 60.00p 60.00p 58.40p 59.20p 1827
13/01/2023 60.00p 59.20p 59.20p 59.20p 0
12/01/2023 60.00p 60.00p 58.48p 59.20p 11455
11/01/2023 60.00p 60.00p 58.40p 59.20p 1043
10/01/2023 60.00p 60.00p 59.20p 59.20p 714
09/01/2023 60.00p 61.00p 59.05p 59.70p 14554
06/01/2023 60.00p 60.00p 59.50p 59.50p 46724
05/01/2023 57.00p 60.00p 58.40p 59.50p 2751
04/01/2023 57.00p 60.00p 57.00p 59.20p 42944
03/01/2023 56.00p 57.00p 56.00p 56.50p 17932
30/12/2022 56.00p 56.00p 52.20p 54.00p 9295
29/12/2022 52.00p 56.00p 52.00p 54.00p 6230
28/12/2022 52.00p 54.00p 54.00p 54.00p 0
23/12/2022 52.00p 54.00p 54.00p 54.00p 0
22/12/2022 52.00p 54.00p 54.00p 54.00p 0
21/12/2022 52.00p 54.00p 54.00p 54.00p 0
20/12/2022 52.00p 56.00p 52.00p 54.00p 2672
19/12/2022 52.00p 54.00p 52.20p 54.00p 310
16/12/2022 52.00p 52.50p 52.00p 52.00p 4545
15/12/2022 53.00p 55.43p 51.20p 54.10p 12793
14/12/2022 48.00p 54.00p 48.00p 53.60p 47243
13/12/2022 43.00p 46.00p 43.00p 46.00p 106150
12/12/2022 40.60p 43.00p 40.10p 41.50p 2596
09/12/2022 41.50p 41.10p 40.75p 40.75p 0
08/12/2022 41.50p 42.20p 41.10p 41.10p 4
07/12/2022 41.50p 43.00p 41.50p 41.50p 2
06/12/2022 41.50p 41.50p 41.50p 41.50p 0
05/12/2022 41.50p 41.50p 41.50p 41.50p 0
02/12/2022 41.50p 41.50p 41.45p 41.50p 0
01/12/2022 41.50p 43.80p 41.45p 41.45p 29360
30/11/2022 40.90p 42.00p 40.80p 40.80p 48000
29/11/2022 39.00p 41.30p 40.20p 40.20p 2
28/11/2022 39.00p 41.30p 39.00p 40.20p 708
25/11/2022 39.00p 40.68p 39.12p 40.25p 1064
24/11/2022 39.00p 40.20p 40.20p 40.20p 0
23/11/2022 39.00p 41.30p 39.00p 40.20p 13862
22/11/2022 40.00p 41.30p 40.20p 40.20p 2
21/11/2022 40.00p 40.68p 40.20p 40.20p 7360
18/11/2022 40.00p 40.00p 40.00p 40.00p 4589
17/11/2022 39.60p 40.10p 38.50p 39.95p 16020
16/11/2022 39.00p 41.80p 39.00p 39.80p 32078
15/11/2022 38.20p 38.85p 37.88p 38.50p 20248
14/11/2022 41.00p 41.00p 38.95p 38.95p 9667
11/11/2022 39.40p 40.00p 38.45p 39.55p 26624
10/11/2022 38.00p 38.98p 38.30p 38.30p 1537
09/11/2022 38.00p 39.40p 38.70p 38.70p 5
08/11/2022 38.00p 39.30p 38.00p 38.70p 10
07/11/2022 38.00p 39.30p 38.00p 38.70p 891
04/11/2022 38.00p 39.00p 38.00p 39.00p 1554
03/11/2022 38.00p 39.80p 39.00p 39.00p 0
02/11/2022 38.00p 41.60p 39.80p 39.80p 3
01/11/2022 38.00p 39.60p 38.00p 39.60p 5462
31/10/2022 39.60p 42.00p 38.00p 38.75p 40117
28/10/2022 38.50p 42.00p 38.50p 41.00p 163822
27/10/2022 38.00p 41.90p 36.46p 37.50p 40882
26/10/2022 38.40p 38.40p 38.00p 38.40p 23404
25/10/2022 39.50p 41.90p 38.50p 40.25p 6525
24/10/2022 39.50p 42.00p 39.50p 39.50p 2103
21/10/2022 38.30p 41.90p 40.75p 40.75p 3
20/10/2022 38.30p 41.25p 38.30p 41.25p 507
19/10/2022 38.30p 40.15p 40.10p 40.15p 0
18/10/2022 38.30p 41.90p 38.37p 40.10p 1811
17/10/2022 38.30p 41.90p 38.30p 40.15p 8291
14/10/2022 38.50p 40.15p 38.50p 40.15p 0
13/10/2022 38.50p 41.50p 38.50p 38.50p 11113
12/10/2022 38.50p 41.50p 38.25p 38.25p 634
11/10/2022 38.50p 41.50p 38.50p 38.50p 11116
10/10/2022 41.10p 40.90p 39.00p 40.00p 10716
07/10/2022 41.10p 41.10p 39.00p 39.00p 114315
06/10/2022 44.10p 45.60p 41.40p 43.30p 73522
05/10/2022 44.10p 45.05p 44.10p 45.05p 1530
04/10/2022 40.90p 45.25p 45.05p 45.05p 0
03/10/2022 40.90p 45.25p 40.90p 45.25p 12547484
30/09/2022 45.60p 42.80p 40.50p 40.50p 13124
29/09/2022 45.60p 41.95p 41.40p 41.95p 109
28/09/2022 45.60p 45.60p 41.80p 41.95p 105540
27/09/2022 46.00p 49.90p 46.00p 46.00p 9825
26/09/2022 46.10p 50.00p 48.00p 48.00p 3
23/09/2022 46.10p 48.00p 46.10p 48.00p 2034
22/09/2022 49.90p 48.00p 48.00p 48.00p 0
21/09/2022 49.90p 50.00p 48.00p 48.00p 3
20/09/2022 49.90p 50.00p 46.00p 47.75p 413
19/09/2022 49.90p 50.00p 47.25p 48.00p 24020
16/09/2022 49.90p 50.00p 47.25p 48.00p 24020
15/09/2022 49.90p 50.00p 49.00p 49.00p 3
14/09/2022 49.90p 49.90p 49.00p 49.00p 369
13/09/2022 53.00p 53.00p 41.30p 49.00p 134060
12/09/2022 53.20p 58.00p 55.50p 55.50p 2
09/09/2022 53.20p 55.80p 54.50p 54.50p 1
08/09/2022 53.20p 58.00p 53.20p 55.60p 1397
07/09/2022 56.00p 58.00p 54.00p 54.00p 202
06/09/2022 56.00p 56.00p 53.20p 53.90p 13215
05/09/2022 57.80p 58.00p 56.50p 56.50p 66318
02/09/2022 58.60p 58.90p 58.30p 58.30p 0
01/09/2022 58.60p 60.00p 58.90p 58.90p 5
31/08/2022 58.60p 60.00p 57.60p 58.80p 2417
30/08/2022 56.60p 58.50p 58.50p 58.50p 0
29/08/2022 56.60p 58.50p 58.50p 58.50p 0
26/08/2022 56.60p 58.50p 58.50p 58.50p 0
25/08/2022 56.60p 58.50p 56.60p 58.50p 253
24/08/2022 57.00p 58.00p 57.00p 57.50p 2786
23/08/2022 57.00p 58.50p 58.00p 58.00p 0
22/08/2022 57.00p 60.00p 57.00p 58.50p 38052
19/08/2022 57.00p 57.50p 57.50p 57.50p 0
18/08/2022 57.00p 57.62p 57.50p 57.50p 51337
17/08/2022 57.00p 59.80p 58.50p 58.50p 10800
16/08/2022 57.00p 58.50p 57.62p 58.50p 499
15/08/2022 57.00p 58.50p 58.50p 58.50p 0
12/08/2022 57.00p 58.50p 57.70p 58.50p 0
11/08/2022 57.00p 57.70p 57.00p 57.70p 12
10/08/2022 57.00p 59.80p 57.00p 58.50p 16
09/08/2022 57.00p 58.50p 57.50p 58.50p 0
08/08/2022 57.00p 58.00p 57.50p 57.50p 5157
05/08/2022 57.00p 58.50p 57.62p 58.50p 4000
04/08/2022 57.00p 57.62p 57.00p 57.00p 3218
03/08/2022 57.00p 58.50p 58.40p 58.50p 0
02/08/2022 57.00p 59.80p 57.00p 58.40p 21509
01/08/2022 57.00p 61.20p 56.00p 58.40p 1621

*Close Price adjusted for both dividends and splits