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
29/07/2022 57.00p 57.00p 57.00p 57.00p 2825
28/07/2022 57.00p 59.80p 57.00p 58.40p 56002
27/07/2022 58.20p 58.50p 57.90p 57.90p 0
26/07/2022 58.20p 58.50p 57.20p 58.50p 2
25/07/2022 58.20p 58.20p 57.20p 57.20p 2039
22/07/2022 59.40p 59.80p 57.50p 58.40p 10002
21/07/2022 59.40p 58.50p 58.40p 58.40p 0
20/07/2022 59.40p 58.50p 58.50p 58.50p 0
19/07/2022 59.40p 59.80p 57.50p 58.50p 2274
18/07/2022 59.40p 61.30p 60.40p 61.30p 10008
15/07/2022 59.40p 59.40p 59.40p 59.40p 1
14/07/2022 58.80p 60.20p 58.80p 58.80p 1681
13/07/2022 55.40p 58.70p 57.50p 58.70p 1055709
12/07/2022 55.40p 59.30p 55.40p 59.30p 62602
11/07/2022 55.00p 56.80p 55.00p 55.00p 3
08/07/2022 55.80p 55.80p 54.37p 55.80p 607
07/07/2022 56.60p 56.00p 56.00p 56.00p 0
06/07/2022 56.60p 56.60p 55.00p 56.00p 3200
05/07/2022 54.00p 57.00p 56.00p 56.00p 10
04/07/2022 54.00p 57.00p 56.00p 56.00p 2
01/07/2022 54.00p 55.40p 53.20p 55.40p 1816
30/06/2022 54.00p 54.00p 54.00p 54.00p 1275
29/06/2022 54.00p 55.40p 54.00p 55.40p 427
28/06/2022 54.00p 56.00p 54.00p 55.40p 337075
27/06/2022 54.00p 55.40p 54.00p 55.40p 391500
24/06/2022 55.00p 55.40p 55.00p 55.30p 556830
23/06/2022 54.00p 56.40p 54.00p 55.00p 278870
22/06/2022 54.00p 55.00p 54.00p 55.00p 65059
21/06/2022 53.20p 55.00p 53.00p 55.00p 177273
20/06/2022 54.20p 57.00p 54.20p 55.00p 123173
17/06/2022 54.20p 56.00p 54.00p 54.00p 279877
16/06/2022 53.20p 55.50p 53.20p 55.50p 200199
15/06/2022 54.00p 55.00p 53.40p 53.40p 187007
14/06/2022 54.20p 55.50p 54.00p 55.50p 8323
13/06/2022 54.00p 55.60p 54.00p 55.40p 100242
10/06/2022 55.00p 55.08p 55.00p 55.00p 1153
09/06/2022 55.00p 55.90p 55.00p 55.90p 102041
08/06/2022 54.80p 55.00p 54.80p 54.90p 43725
07/06/2022 54.00p 55.00p 54.00p 54.50p 50004
06/06/2022 54.00p 54.60p 54.00p 54.30p 50002
03/06/2022 53.20p 53.90p 53.00p 53.90p 64875
02/06/2022 53.20p 53.90p 53.00p 53.90p 64875
01/06/2022 53.20p 53.90p 53.00p 53.90p 64875
31/05/2022 53.00p 54.00p 53.00p 53.00p 16431
30/05/2022 53.00p 54.00p 52.60p 54.00p 224930
27/05/2022 55.00p 56.00p 52.80p 53.90p 210230
26/05/2022 55.20p 56.20p 55.20p 56.20p 10650
25/05/2022 56.80p 58.76p 55.60p 55.60p 60241
24/05/2022 53.40p 54.90p 54.00p 54.90p 262911
23/05/2022 53.40p 56.80p 53.00p 53.30p 149045
20/05/2022 52.00p 53.70p 53.20p 53.70p 0
19/05/2022 52.00p 53.20p 52.40p 53.20p 20
18/05/2022 52.00p 52.90p 52.90p 52.90p 0
17/05/2022 52.00p 52.90p 51.80p 52.90p 192707
16/05/2022 52.00p 52.00p 50.40p 51.00p 158191
13/05/2022 51.00p 53.80p 50.80p 53.00p 16161
12/05/2022 53.00p 53.00p 50.00p 51.00p 44481
11/05/2022 51.00p 51.00p 51.00p 51.00p 7933
10/05/2022 50.00p 51.00p 50.00p 50.40p 283953
09/05/2022 50.00p 53.00p 50.00p 50.00p 71003
06/05/2022 49.00p 51.70p 50.06p 51.70p 603
05/05/2022 49.00p 49.90p 49.90p 49.90p 0
04/05/2022 49.00p 49.90p 47.30p 49.90p 203175
03/05/2022 49.00p 49.90p 49.00p 49.90p 0
02/05/2022 49.00p 49.00p 49.00p 49.00p 22438
29/04/2022 49.00p 49.00p 49.00p 49.00p 22438
28/04/2022 49.00p 49.80p 49.00p 49.80p 20605
27/04/2022 49.00p 49.90p 48.40p 49.90p 93417
26/04/2022 48.00p 50.80p 48.00p 49.40p 16524
25/04/2022 49.10p 51.60p 47.70p 48.80p 484437
22/04/2022 52.00p 52.20p 48.83p 49.00p 1392965
21/04/2022 55.00p 55.20p 51.60p 51.60p 535616
20/04/2022 55.40p 56.40p 54.00p 54.00p 154581
19/04/2022 55.00p 56.20p 54.80p 55.50p 14662
18/04/2022 55.00p 55.20p 51.20p 53.30p 29377
15/04/2022 55.00p 55.20p 51.20p 53.30p 29377
14/04/2022 55.00p 55.20p 51.20p 53.30p 29377
13/04/2022 53.80p 55.00p 52.30p 52.30p 27327
12/04/2022 53.00p 53.50p 53.00p 53.50p 8388
11/04/2022 51.00p 53.40p 50.20p 51.70p 6629
08/04/2022 51.00p 52.00p 49.95p 49.95p 71978
07/04/2022 49.00p 52.60p 51.80p 51.80p 0
06/04/2022 49.00p 52.60p 49.00p 52.60p 6696
05/04/2022 50.20p 54.60p 49.50p 49.50p 97687
04/04/2022 53.00p 57.00p 49.80p 50.40p 56702
01/04/2022 58.20p 58.20p 54.50p 54.50p 90009
31/03/2022 57.20p 57.40p 57.00p 57.00p 32718
30/03/2022 57.80p 60.60p 58.60p 58.60p 2
29/03/2022 57.80p 61.80p 57.00p 59.50p 74529
28/03/2022 53.00p 54.40p 52.80p 54.40p 28017
25/03/2022 52.80p 52.76p 48.50p 50.25p 2035
24/03/2022 52.80p 53.00p 50.60p 50.95p 20451
23/03/2022 63.20p 63.20p 50.30p 50.30p 42986
22/03/2022 58.40p 63.00p 57.40p 63.00p 42926
21/03/2022 65.00p 66.00p 56.02p 62.40p 46940
18/03/2022 58.40p 69.40p 58.20p 64.10p 112865
17/03/2022 46.80p 56.50p 41.90p 56.50p 95584
16/03/2022 36.50p 43.90p 36.50p 42.60p 306939
15/03/2022 37.80p 41.40p 37.50p 37.50p 122508
14/03/2022 43.70p 47.10p 38.20p 40.00p 138145
11/03/2022 38.00p 42.40p 37.10p 40.00p 274762
10/03/2022 40.00p 43.70p 40.00p 42.45p 9625
09/03/2022 34.00p 42.00p 34.00p 41.50p 231257
08/03/2022 40.70p 41.10p 34.97p 35.35p 138768
07/03/2022 43.20p 47.00p 41.90p 42.20p 29709
04/03/2022 45.50p 49.00p 45.10p 46.80p 48990
03/03/2022 57.20p 58.72p 46.00p 46.40p 183129
02/03/2022 71.60p 71.60p 59.70p 59.70p 32955
01/03/2022 74.40p 78.08p 69.40p 70.00p 183657
28/02/2022 69.00p 72.40p 69.00p 71.10p 50385
25/02/2022 65.00p 70.00p 64.60p 70.00p 45327
24/02/2022 71.00p 71.00p 64.00p 65.00p 58251
23/02/2022 80.00p 73.90p 72.50p 72.50p 0
22/02/2022 80.00p 80.60p 73.20p 73.90p 69375
21/02/2022 85.00p 87.60p 80.20p 81.40p 7913
18/02/2022 88.00p 90.80p 86.20p 87.20p 7687
17/02/2022 83.40p 88.00p 83.20p 88.00p 41127
16/02/2022 82.40p 84.40p 82.40p 83.60p 20066
15/02/2022 82.40p 82.40p 80.32p 81.80p 14280
14/02/2022 82.40p 82.40p 80.20p 81.30p 15267
11/02/2022 81.80p 82.29p 81.30p 81.30p 300
10/02/2022 81.80p 82.80p 80.20p 81.00p 10813
09/02/2022 84.20p 84.20p 77.80p 84.20p 25547
08/02/2022 90.20p 93.80p 87.60p 92.80p 11569
07/02/2022 83.20p 91.80p 83.20p 90.80p 2959
04/02/2022 89.00p 92.00p 89.00p 89.00p 145190
03/02/2022 88.00p 89.00p 83.40p 89.00p 10686
02/02/2022 80.00p 89.60p 80.00p 89.00p 45848
01/02/2022 77.00p 80.00p 77.00p 80.00p 489663
31/01/2022 77.20p 77.20p 76.00p 76.00p 13100
28/01/2022 76.80p 76.80p 74.60p 74.60p 14904
27/01/2022 79.00p 79.94p 75.20p 76.90p 792
26/01/2022 79.00p 79.00p 77.60p 78.00p 22503
25/01/2022 77.60p 84.20p 77.30p 77.30p 70031
24/01/2022 79.80p 80.40p 76.70p 76.70p 96292
21/01/2022 89.60p 91.28p 80.00p 80.00p 377021
20/01/2022 88.40p 85.76p 83.20p 83.20p 1220
19/01/2022 88.40p 89.20p 84.00p 89.20p 26669
18/01/2022 90.00p 93.80p 89.55p 90.80p 30475
17/01/2022 88.00p 88.00p 87.90p 87.90p 0
14/01/2022 88.00p 89.60p 85.80p 88.00p 183697
13/01/2022 90.00p 89.44p 88.20p 88.20p 101
12/01/2022 90.00p 90.00p 86.00p 86.00p 13686
10/01/2022 91.80p 91.80p 85.85p 88.00p 37585
07/01/2022 89.00p 89.00p 88.60p 89.00p 65053
06/01/2022 89.00p 89.00p 87.00p 89.00p 14689
05/01/2022 87.80p 89.00p 85.00p 89.00p 123999
04/01/2022 82.20p 86.38p 82.20p 85.50p 6203
03/01/2022 85.20p 86.40p 85.20p 86.40p 6467
31/12/2021 85.20p 86.40p 85.20p 86.40p 6467
30/12/2021 85.40p 88.00p 85.40p 87.00p 13502
29/12/2021 86.80p 86.80p 85.20p 86.80p 8375
28/12/2021 86.80p 88.60p 85.60p 88.60p 107988
27/12/2021 86.80p 88.60p 85.60p 88.60p 107988
24/12/2021 86.80p 88.60p 85.60p 88.60p 107988
23/12/2021 82.20p 89.80p 81.00p 89.30p 225964
22/12/2021 75.60p 79.01p 72.80p 76.00p 39889
21/12/2021 73.20p 80.20p 73.20p 77.80p 40050
20/12/2021 75.40p 76.90p 69.60p 72.30p 86277
17/12/2021 82.00p 83.60p 80.00p 80.20p 129120
16/12/2021 84.80p 84.80p 81.73p 84.00p 148967
15/12/2021 84.80p 86.70p 82.00p 82.60p 316749
14/12/2021 86.00p 87.00p 86.00p 87.00p 45506
13/12/2021 86.80p 88.00p 82.40p 87.60p 68548
10/12/2021 88.00p 88.00p 82.40p 87.40p 143350
09/12/2021 88.00p 89.02p 86.20p 86.20p 5000
08/12/2021 88.00p 88.00p 87.77p 88.00p 50615
07/12/2021 88.80p 89.00p 87.40p 88.50p 50035
06/12/2021 88.00p 89.00p 83.80p 88.80p 115538
03/12/2021 88.40p 90.00p 85.20p 89.00p 146639
02/12/2021 85.80p 91.60p 85.20p 91.60p 89420
01/12/2021 82.00p 87.20p 77.40p 86.30p 173912
30/11/2021 75.40p 80.20p 75.00p 80.20p 175779
29/11/2021 78.00p 78.00p 74.00p 77.80p 11145
26/11/2021 77.80p 81.40p 70.20p 77.80p 82120
25/11/2021 78.00p 78.55p 77.20p 77.60p 30256
24/11/2021 82.60p 84.20p 79.00p 79.00p 2379
23/11/2021 84.80p 88.00p 78.76p 79.30p 88041
22/11/2021 87.80p 90.00p 85.76p 87.60p 69064
19/11/2021 88.80p 89.00p 85.60p 87.20p 60900
18/11/2021 88.20p 89.60p 88.20p 88.90p 2099
17/11/2021 89.20p 91.00p 88.00p 91.00p 313385
16/11/2021 88.00p 88.00p 88.00p 88.00p 29
15/11/2021 90.80p 91.00p 88.00p 88.00p 15597
12/11/2021 88.00p 90.80p 88.00p 89.50p 757
11/11/2021 90.40p 91.33p 86.04p 87.40p 71179
10/11/2021 86.80p 89.40p 86.00p 87.40p 4295
09/11/2021 87.20p 89.20p 86.40p 89.20p 8
08/11/2021 87.20p 91.60p 86.60p 87.40p 1792
05/11/2021 88.00p 88.80p 87.40p 88.80p 12565
04/11/2021 87.60p 87.80p 87.00p 87.40p 9074
03/11/2021 85.80p 88.96p 84.40p 88.80p 30741
02/11/2021 85.00p 89.80p 83.60p 88.30p 14727
01/11/2021 90.00p 93.34p 87.48p 90.80p 20391952
29/10/2021 90.00p 92.80p 84.60p 91.00p 51324
28/10/2021 89.20p 89.66p 85.80p 86.20p 4727
27/10/2021 88.00p 91.80p 83.17p 89.90p 246397
26/10/2021 87.20p 93.60p 87.20p 91.40p 13200
25/10/2021 93.00p 94.60p 83.51p 93.00p 306460
22/10/2021 93.00p 93.00p 90.00p 91.60p 17093

*Close Price adjusted for both dividends and splits