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
21/10/2021 93.00p 93.00p 90.34p 93.00p 45085
20/10/2021 93.00p 93.00p 88.15p 93.00p 16667
19/10/2021 90.00p 93.20p 90.00p 93.00p 51450
18/10/2021 88.00p 93.20p 87.00p 93.20p 304788
15/10/2021 90.00p 92.83p 87.29p 90.30p 20351
14/10/2021 91.60p 94.80p 90.30p 91.60p 11665
13/10/2021 90.00p 91.60p 87.60p 91.60p 272172
12/10/2021 91.60p 91.60p 88.80p 90.00p 167627
11/10/2021 89.00p 91.40p 87.00p 88.00p 163616
08/10/2021 94.00p 94.00p 88.20p 89.40p 27900
07/10/2021 87.00p 92.40p 86.60p 92.40p 2317
06/10/2021 94.00p 94.80p 86.60p 89.60p 11242
05/10/2021 86.60p 90.00p 86.60p 90.00p 10691
04/10/2021 93.00p 95.00p 86.22p 90.70p 65613
01/10/2021 83.20p 92.80p 83.00p 92.80p 285543
30/09/2021 77.00p 82.40p 74.82p 81.20p 93806
29/09/2021 77.00p 78.29p 77.00p 77.00p 3250
28/09/2021 73.80p 78.80p 73.60p 73.60p 41445
27/09/2021 80.00p 80.00p 73.80p 80.00p 1229
24/09/2021 79.00p 82.40p 76.40p 76.40p 1389
23/09/2021 81.60p 81.75p 81.60p 81.60p 1506
22/09/2021 73.20p 79.60p 73.20p 79.60p 19982
21/09/2021 75.20p 79.20p 74.60p 74.60p 3401
20/09/2021 75.20p 78.36p 73.84p 76.00p 43500
17/09/2021 80.00p 83.60p 76.10p 76.10p 11796
16/09/2021 79.80p 80.00p 76.00p 76.00p 27553
15/09/2021 83.00p 83.00p 74.46p 79.20p 6892
14/09/2021 81.20p 83.14p 79.00p 80.40p 27806
13/09/2021 82.20p 84.00p 78.00p 82.50p 11601
10/09/2021 80.80p 82.80p 79.63p 81.80p 6706
09/09/2021 79.40p 83.40p 78.20p 80.40p 30221
08/09/2021 84.00p 84.00p 81.40p 82.70p 69741
07/09/2021 82.60p 89.60p 81.40p 81.60p 484907
06/09/2021 79.40p 84.76p 78.15p 80.20p 127060
03/09/2021 78.00p 79.40p 73.20p 75.80p 48172
02/09/2021 77.80p 77.80p 74.55p 77.80p 16245
01/09/2021 78.80p 78.80p 74.20p 78.00p 5875
31/08/2021 75.00p 78.80p 73.00p 74.20p 24591
30/08/2021 76.00p 76.00p 73.00p 73.90p 29280
27/08/2021 76.00p 76.00p 73.00p 73.90p 29280
26/08/2021 75.00p 77.20p 73.00p 74.20p 20113
25/08/2021 75.00p 75.00p 74.00p 74.00p 6
24/08/2021 73.00p 74.40p 73.00p 73.00p 7254
23/08/2021 71.40p 74.35p 73.20p 73.60p 349
20/08/2021 71.40p 73.00p 71.34p 73.00p 109824
19/08/2021 74.20p 73.80p 70.80p 70.80p 0
18/08/2021 74.20p 74.40p 73.80p 73.80p 6541
17/08/2021 73.00p 73.00p 70.63p 72.40p 5905
16/08/2021 73.00p 73.10p 70.62p 73.10p 557
13/08/2021 73.00p 73.70p 73.00p 73.70p 1201
12/08/2021 73.00p 73.00p 70.51p 73.00p 22173
11/08/2021 73.80p 74.40p 70.20p 73.80p 20383
10/08/2021 73.80p 73.80p 72.89p 73.40p 8817
09/08/2021 74.60p 73.80p 72.50p 72.50p 0
06/08/2021 74.60p 74.60p 72.00p 73.80p 15196
05/08/2021 73.40p 75.00p 72.65p 75.00p 50388
04/08/2021 74.20p 74.40p 72.94p 74.20p 8917
03/08/2021 74.60p 74.60p 69.99p 74.60p 27614
02/08/2021 74.00p 74.80p 73.74p 74.80p 3608
30/07/2021 74.60p 75.00p 71.40p 74.00p 24993
29/07/2021 72.00p 74.25p 69.00p 69.00p 68555
28/07/2021 74.00p 74.95p 71.90p 71.90p 74847
27/07/2021 74.40p 74.80p 74.00p 74.40p 94680
26/07/2021 74.80p 74.80p 74.09p 74.20p 2588
23/07/2021 74.00p 74.80p 73.11p 74.20p 65110
22/07/2021 74.00p 75.00p 73.11p 75.00p 36099
21/07/2021 72.00p 73.82p 68.79p 73.80p 142566
20/07/2021 71.40p 72.60p 68.80p 72.60p 20593
19/07/2021 69.80p 72.60p 69.40p 72.60p 92244
16/07/2021 71.20p 73.60p 70.40p 72.30p 13468
15/07/2021 74.00p 74.00p 69.40p 69.40p 76491
14/07/2021 74.00p 74.00p 71.20p 71.60p 25219
13/07/2021 71.00p 73.98p 70.00p 70.00p 20303
12/07/2021 73.00p 73.79p 68.20p 69.60p 16110
09/07/2021 73.00p 73.00p 73.00p 73.00p 1112
08/07/2021 69.00p 72.60p 69.60p 72.60p 0
07/07/2021 69.00p 73.00p 68.24p 69.60p 65143
06/07/2021 67.20p 69.40p 66.60p 68.70p 48106
05/07/2021 68.00p 70.00p 67.20p 70.00p 110887
02/07/2021 70.80p 70.80p 70.20p 70.50p 11656
01/07/2021 72.00p 74.60p 71.20p 74.60p 133702
30/06/2021 69.80p 72.00p 69.80p 72.00p 3024
29/06/2021 73.00p 73.00p 70.00p 70.00p 44419
28/06/2021 70.20p 71.40p 69.81p 70.00p 24743
25/06/2021 69.40p 71.20p 68.00p 71.20p 1197
24/06/2021 74.00p 74.80p 71.40p 71.40p 143124
23/06/2021 73.80p 74.40p 71.40p 74.40p 2
22/06/2021 73.80p 75.80p 73.00p 74.20p 106814
21/06/2021 74.00p 75.60p 70.80p 75.60p 34652
18/06/2021 72.80p 74.00p 72.00p 73.00p 35971
17/06/2021 75.00p 76.96p 74.00p 75.20p 43037
16/06/2021 69.80p 77.40p 69.80p 75.00p 118053
15/06/2021 68.00p 70.00p 66.05p 70.00p 36099
14/06/2021 70.00p 70.00p 67.20p 70.00p 21892
11/06/2021 67.80p 68.20p 66.36p 68.00p 133067
10/06/2021 68.80p 68.86p 67.20p 67.20p 81459
09/06/2021 69.00p 69.80p 68.10p 69.40p 463
08/06/2021 69.00p 70.00p 69.00p 70.00p 50054
07/06/2021 70.40p 70.40p 68.00p 70.00p 12869
04/06/2021 69.80p 70.00p 69.80p 70.00p 30832
03/06/2021 72.00p 70.30p 69.99p 70.30p 188
02/06/2021 72.00p 72.00p 69.00p 69.00p 125331
01/06/2021 69.80p 70.40p 67.18p 69.80p 2589
31/05/2021 68.00p 69.39p 67.00p 67.80p 105208
28/05/2021 68.00p 69.39p 67.00p 67.80p 105208
27/05/2021 73.00p 76.60p 67.80p 67.80p 138957
26/05/2021 72.00p 75.80p 71.80p 72.20p 2263
25/05/2021 73.80p 75.00p 70.00p 70.00p 211274
24/05/2021 75.00p 76.00p 71.60p 71.60p 29846
21/05/2021 75.20p 76.40p 72.80p 72.80p 51515
20/05/2021 74.80p 77.00p 74.80p 75.80p 58861
19/05/2021 73.60p 74.15p 72.20p 73.80p 13912
18/05/2021 73.80p 73.80p 72.20p 72.50p 716451
17/05/2021 74.00p 75.20p 72.00p 72.00p 200567
14/05/2021 72.20p 74.00p 71.80p 74.00p 37945
13/05/2021 73.00p 74.20p 73.71p 74.00p 44699
12/05/2021 73.00p 74.80p 73.00p 74.20p 60164
11/05/2021 72.00p 73.60p 67.80p 69.20p 119371
10/05/2021 72.80p 74.20p 70.20p 72.30p 11826
07/05/2021 69.00p 70.00p 68.79p 69.20p 162256
06/05/2021 69.00p 69.00p 68.50p 68.90p 5613
05/05/2021 70.20p 74.00p 68.00p 68.00p 12577
04/05/2021 66.80p 70.00p 66.00p 70.00p 128750
03/05/2021 76.00p 76.00p 68.20p 69.40p 242950
30/04/2021 76.00p 76.00p 68.20p 69.40p 242950
29/04/2021 75.20p 76.80p 74.20p 76.00p 27279
28/04/2021 75.40p 76.80p 75.40p 76.40p 21607
27/04/2021 75.00p 75.60p 72.20p 75.60p 21680
26/04/2021 76.80p 77.00p 73.00p 73.60p 44091
23/04/2021 77.00p 77.80p 73.20p 77.30p 179133
22/04/2021 78.00p 78.00p 73.60p 77.00p 100567
21/04/2021 78.00p 78.00p 76.60p 77.00p 161584
20/04/2021 74.00p 78.06p 74.00p 78.00p 62875
19/04/2021 74.80p 76.80p 72.42p 74.40p 101642
16/04/2021 74.20p 75.80p 72.40p 74.20p 97060
15/04/2021 78.00p 78.00p 73.60p 74.50p 41719
14/04/2021 77.00p 78.00p 75.60p 75.60p 75481
13/04/2021 74.20p 76.00p 74.00p 76.00p 152490
12/04/2021 74.00p 74.40p 71.00p 74.00p 184658
09/04/2021 72.00p 74.00p 69.80p 73.50p 262053
08/04/2021 68.80p 72.60p 68.00p 72.60p 126273
07/04/2021 66.20p 73.80p 64.40p 70.00p 294199
06/04/2021 64.80p 71.63p 62.60p 69.40p 391914
02/04/2021 63.80p 65.00p 58.40p 64.00p 618600
01/04/2021 63.80p 65.00p 58.40p 64.00p 618600
31/03/2021 64.20p 64.80p 62.38p 63.50p 105281
30/03/2021 62.60p 64.25p 58.13p 61.60p 195446
29/03/2021 65.00p 65.00p 61.40p 62.20p 28435
26/03/2021 64.80p 65.00p 61.40p 64.20p 18618
25/03/2021 62.80p 63.00p 61.47p 62.80p 77765
24/03/2021 60.40p 63.00p 60.20p 63.00p 247783
23/03/2021 60.60p 65.00p 57.80p 60.20p 187693
22/03/2021 69.00p 69.00p 52.93p 63.90p 938435
19/03/2021 73.80p 73.80p 63.63p 68.90p 252515
18/03/2021 72.20p 79.00p 71.96p 73.90p 46954
17/03/2021 70.20p 77.20p 70.00p 76.00p 71620
16/03/2021 75.80p 78.80p 69.36p 72.00p 54106
15/03/2021 79.00p 83.60p 71.80p 71.80p 56350
12/03/2021 77.80p 80.00p 77.29p 78.80p 22086
11/03/2021 78.60p 78.60p 77.68p 77.80p 5511
10/03/2021 79.60p 79.60p 76.00p 78.00p 5530
09/03/2021 77.00p 81.00p 72.00p 79.00p 183611
08/03/2021 82.60p 82.99p 73.20p 73.20p 135104
05/03/2021 82.60p 85.00p 78.40p 81.00p 337274
04/03/2021 83.00p 83.00p 81.20p 83.00p 238479
03/03/2021 82.00p 83.00p 77.80p 83.00p 210559
02/03/2021 77.00p 84.43p 75.00p 84.00p 471883
01/03/2021 71.00p 77.20p 71.00p 76.80p 385095
26/02/2021 67.40p 69.40p 65.40p 68.90p 150440
25/02/2021 67.00p 68.00p 66.00p 67.40p 206197
24/02/2021 65.60p 66.71p 64.20p 66.40p 57105
23/02/2021 67.00p 68.00p 65.00p 65.40p 162640
22/02/2021 66.80p 70.80p 65.15p 67.80p 304419
19/02/2021 61.60p 71.00p 61.20p 70.00p 1000607
18/02/2021 58.60p 80.40p 58.40p 63.00p 857948
17/02/2021 54.00p 59.20p 51.70p 59.20p 452798
16/02/2021 49.50p 54.40p 49.50p 53.70p 490764
15/02/2021 49.00p 50.00p 48.30p 49.80p 154931
12/02/2021 49.00p 49.00p 45.80p 49.00p 10508
11/02/2021 48.00p 49.50p 47.50p 49.05p 101132
10/02/2021 49.60p 49.80p 48.00p 48.00p 34809
09/02/2021 46.50p 50.00p 46.50p 48.50p 372336
08/02/2021 45.00p 48.80p 43.76p 48.80p 237902
05/02/2021 42.90p 44.55p 40.90p 44.55p 38027
04/02/2021 43.10p 43.10p 41.20p 42.05p 106647
03/02/2021 43.90p 44.10p 41.50p 42.25p 140824
02/02/2021 43.00p 44.16p 42.03p 43.00p 190916
01/02/2021 43.00p 44.30p 40.50p 42.40p 38657
29/01/2021 43.30p 43.80p 40.60p 42.40p 36401
28/01/2021 45.00p 45.00p 43.00p 43.00p 155878
27/01/2021 44.90p 45.00p 43.60p 43.60p 235206
26/01/2021 45.00p 45.00p 44.60p 44.85p 50224
25/01/2021 43.80p 45.00p 43.60p 45.00p 86227
22/01/2021 45.00p 46.00p 44.30p 45.00p 431818
21/01/2021 44.60p 45.00p 44.50p 45.00p 35442
20/01/2021 45.00p 45.00p 45.00p 45.00p 28860
19/01/2021 43.50p 45.00p 43.10p 45.00p 25746
18/01/2021 43.80p 44.40p 42.28p 43.80p 60216
15/01/2021 43.80p 44.10p 41.70p 42.10p 13645
14/01/2021 44.50p 44.90p 42.20p 44.25p 11657

*Close Price adjusted for both dividends and splits