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
26/03/2020 32.10p 32.90p 31.40p 32.25p 548762
25/03/2020 35.30p 36.50p 31.50p 32.00p 294765
24/03/2020 34.70p 34.80p 32.10p 33.00p 708313
23/03/2020 34.20p 34.20p 31.60p 32.90p 101403
20/03/2020 34.70p 36.00p 33.90p 33.90p 769214
19/03/2020 37.50p 37.50p 34.00p 35.10p 82980
18/03/2020 37.90p 38.80p 37.10p 38.10p 19044
17/03/2020 36.90p 38.30p 36.90p 37.00p 6063
16/03/2020 40.40p 40.40p 36.50p 37.30p 29639
13/03/2020 40.50p 42.50p 40.50p 41.15p 20738
12/03/2020 40.40p 40.50p 38.00p 38.55p 143915
11/03/2020 48.30p 50.80p 47.00p 47.50p 253922
10/03/2020 50.80p 52.80p 50.80p 52.20p 58761
09/03/2020 55.80p 55.94p 51.60p 51.80p 162792
06/03/2020 57.20p 58.00p 57.00p 57.50p 8848
05/03/2020 58.00p 59.00p 57.20p 59.00p 38449
04/03/2020 58.80p 59.60p 57.74p 59.00p 23437
03/03/2020 58.60p 59.00p 57.80p 59.00p 19668
02/03/2020 58.80p 60.00p 57.60p 58.50p 204674
28/02/2020 58.80p 60.14p 57.20p 57.20p 39787
27/02/2020 61.40p 61.40p 60.80p 61.20p 21155
26/02/2020 61.00p 61.80p 59.40p 61.60p 100458
25/02/2020 61.20p 62.80p 60.20p 60.20p 81284
24/02/2020 62.80p 62.80p 61.60p 61.60p 131834
21/02/2020 62.80p 62.50p 62.40p 62.50p 0
20/02/2020 62.80p 63.00p 62.20p 62.40p 69664
19/02/2020 61.20p 62.50p 62.10p 62.50p 0
18/02/2020 61.20p 63.60p 61.20p 62.10p 407424
17/02/2020 63.00p 64.20p 62.00p 63.00p 98558
14/02/2020 62.00p 63.00p 62.00p 62.80p 16992
13/02/2020 62.20p 62.36p 61.60p 62.20p 59818
12/02/2020 63.40p 63.80p 62.20p 62.20p 47774
11/02/2020 63.40p 63.94p 63.00p 63.00p 10484
10/02/2020 65.20p 65.20p 64.12p 64.50p 10014
07/02/2020 64.60p 65.60p 63.72p 65.60p 2059
06/02/2020 66.00p 66.00p 66.00p 66.00p 11
05/02/2020 65.20p 67.04p 65.00p 65.40p 131407
04/02/2020 64.80p 71.04p 63.60p 66.00p 201991
03/02/2020 63.80p 65.00p 62.40p 63.20p 176539
31/01/2020 63.00p 66.90p 60.40p 63.00p 670042
30/01/2020 54.40p 65.38p 54.40p 63.20p 678354
29/01/2020 51.60p 57.90p 51.28p 55.80p 254857
28/01/2020 47.40p 49.50p 46.61p 49.50p 896590
27/01/2020 47.60p 48.20p 47.00p 47.40p 76525
24/01/2020 47.60p 48.80p 47.40p 48.00p 1473777
23/01/2020 47.80p 48.10p 47.20p 47.60p 184058
22/01/2020 49.00p 49.70p 46.40p 47.40p 943336
21/01/2020 50.20p 50.20p 46.90p 47.50p 236476
20/01/2020 50.00p 50.40p 49.40p 50.00p 659504
17/01/2020 50.20p 50.20p 49.30p 49.70p 518312
16/01/2020 50.80p 51.00p 49.80p 49.80p 187945
15/01/2020 51.00p 51.00p 50.20p 50.20p 396968
14/01/2020 51.00p 51.00p 50.40p 50.40p 105786
13/01/2020 50.60p 51.20p 50.20p 50.40p 327393
10/01/2020 51.20p 51.51p 50.60p 50.60p 106552
09/01/2020 52.20p 52.20p 51.00p 51.00p 268231
08/01/2020 52.00p 52.00p 51.40p 51.80p 60191
07/01/2020 52.00p 52.00p 51.40p 51.60p 47549
06/01/2020 52.00p 52.68p 51.80p 52.10p 2777325
03/01/2020 53.00p 53.75p 52.00p 53.00p 229376
02/01/2020 51.80p 53.00p 51.80p 52.30p 13230
31/12/2019 52.00p 52.51p 52.40p 52.40p 1580
30/12/2019 52.00p 52.65p 51.80p 52.30p 12670
27/12/2019 51.80p 52.65p 51.80p 52.10p 19599
24/12/2019 52.20p 52.50p 52.00p 52.50p 244220
23/12/2019 52.20p 52.48p 51.80p 52.40p 69932
20/12/2019 55.00p 55.00p 51.80p 52.00p 767963
19/12/2019 53.20p 53.30p 52.40p 52.60p 92913
18/12/2019 54.00p 54.00p 52.80p 53.00p 361913
17/12/2019 54.00p 54.20p 53.20p 54.00p 156589
16/12/2019 54.00p 54.00p 53.20p 53.60p 47201
13/12/2019 55.00p 55.00p 53.20p 53.60p 121656
12/12/2019 55.00p 55.00p 53.60p 54.00p 1007960
11/12/2019 54.40p 54.91p 54.40p 54.60p 13171
10/12/2019 55.00p 55.00p 54.40p 54.60p 108549
09/12/2019 55.80p 55.80p 55.00p 55.00p 76050
06/12/2019 55.80p 55.80p 54.40p 55.00p 311673
05/12/2019 57.00p 58.00p 56.00p 56.00p 494059
04/12/2019 57.00p 57.00p 56.40p 56.40p 37750
03/12/2019 58.00p 58.40p 57.00p 57.00p 824495
02/12/2019 57.60p 57.97p 57.60p 57.60p 701
29/11/2019 58.00p 58.65p 57.60p 58.00p 81114
28/11/2019 58.00p 59.33p 57.94p 58.00p 71116
27/11/2019 57.60p 58.28p 57.60p 57.60p 31305
26/11/2019 58.00p 58.68p 57.80p 58.00p 964098
25/11/2019 59.00p 59.00p 58.40p 58.40p 155772
22/11/2019 61.40p 62.60p 59.40p 59.80p 330438
21/11/2019 60.00p 60.84p 59.40p 59.90p 92435
20/11/2019 59.60p 59.60p 59.40p 59.40p 10861
19/11/2019 61.00p 61.00p 59.60p 60.00p 616444
18/11/2019 60.80p 61.00p 60.00p 60.20p 800449
15/11/2019 62.80p 62.80p 60.20p 60.50p 30790
14/11/2019 63.80p 63.80p 60.40p 61.00p 627289
13/11/2019 64.60p 64.80p 61.60p 62.60p 135308
12/11/2019 65.40p 65.40p 63.00p 63.00p 224234
11/11/2019 64.80p 65.00p 63.40p 64.20p 194604
08/11/2019 67.40p 68.14p 64.60p 64.90p 153591
07/11/2019 65.20p 66.80p 65.20p 65.40p 99036
06/11/2019 70.40p 71.80p 63.10p 65.00p 190583
05/11/2019 71.40p 71.40p 69.00p 69.40p 112172
04/11/2019 71.20p 71.20p 69.40p 69.40p 25003
01/11/2019 71.00p 71.00p 70.00p 70.00p 17676
31/10/2019 69.00p 69.34p 68.60p 69.00p 248542
30/10/2019 70.20p 70.20p 69.20p 70.00p 220889
29/10/2019 70.00p 70.20p 69.60p 70.20p 245313
28/10/2019 71.80p 71.80p 70.00p 71.00p 135998
25/10/2019 70.20p 72.00p 70.00p 70.00p 378022
24/10/2019 70.20p 71.31p 70.00p 70.40p 56036
23/10/2019 70.40p 70.40p 70.00p 70.40p 93072
22/10/2019 71.20p 71.80p 71.00p 71.60p 319830
21/10/2019 74.60p 74.60p 71.00p 71.00p 264813
18/10/2019 74.60p 74.60p 72.00p 72.40p 425771
17/10/2019 79.40p 79.40p 71.60p 72.60p 447158
16/10/2019 80.00p 80.00p 79.40p 79.50p 11005
15/10/2019 80.60p 82.00p 80.00p 80.00p 21517
14/10/2019 82.80p 82.80p 80.40p 80.40p 14611
11/10/2019 80.60p 82.80p 80.40p 80.60p 373906
10/10/2019 81.20p 81.20p 80.60p 81.20p 9358
09/10/2019 80.40p 81.10p 80.40p 81.10p 5717
08/10/2019 81.00p 82.00p 80.00p 81.20p 15280
07/10/2019 81.60p 83.00p 79.80p 81.00p 56555
04/10/2019 81.40p 82.60p 80.00p 80.40p 61323
03/10/2019 85.00p 85.00p 81.00p 81.00p 9254
02/10/2019 86.60p 86.60p 83.60p 83.80p 91236
01/10/2019 87.00p 87.00p 85.20p 85.90p 31591
30/09/2019 87.00p 87.00p 86.00p 86.00p 58172
27/09/2019 88.20p 88.80p 86.80p 87.20p 580445
26/09/2019 87.40p 88.80p 86.80p 87.20p 24671
25/09/2019 89.00p 89.40p 86.40p 87.10p 112542
24/09/2019 89.40p 89.40p 89.40p 89.40p 12754
23/09/2019 86.80p 90.00p 86.80p 89.80p 51790
20/09/2019 91.00p 91.20p 89.40p 91.00p 65722
19/09/2019 91.20p 92.20p 88.80p 90.20p 175513
18/09/2019 96.00p 96.00p 90.60p 90.60p 59217
17/09/2019 96.80p 96.80p 94.00p 95.10p 21783
16/09/2019 98.20p 98.40p 94.40p 95.80p 87573
13/09/2019 95.80p 96.58p 94.00p 96.00p 93590
12/09/2019 96.00p 96.00p 95.20p 96.00p 81294
11/09/2019 92.40p 97.00p 92.40p 96.40p 87548
10/09/2019 96.20p 97.02p 96.00p 97.00p 30873
09/09/2019 97.60p 97.60p 93.20p 97.00p 81360
06/09/2019 96.80p 97.60p 95.61p 97.00p 31265
05/09/2019 96.00p 97.40p 95.60p 96.80p 79312
04/09/2019 94.60p 98.40p 92.40p 95.60p 193577
03/09/2019 96.00p 96.00p 91.60p 95.20p 34821
02/09/2019 92.20p 96.20p 92.20p 96.20p 63354
30/08/2019 95.00p 95.00p 90.20p 92.20p 20624
29/08/2019 94.80p 95.42p 91.00p 93.00p 118877
28/08/2019 91.40p 92.00p 90.20p 92.00p 30540
27/08/2019 90.00p 94.20p 86.40p 92.40p 661144
23/08/2019 88.80p 89.40p 86.60p 86.80p 160180
22/08/2019 87.40p 89.80p 85.20p 86.80p 45949
21/08/2019 87.20p 87.80p 85.00p 86.80p 92700
20/08/2019 86.40p 86.80p 86.20p 86.80p 39746
19/08/2019 84.60p 85.80p 84.60p 85.80p 1463
16/08/2019 80.80p 88.20p 80.80p 86.00p 133772
15/08/2019 85.00p 88.00p 85.00p 86.60p 265151
14/08/2019 84.80p 87.80p 84.60p 86.00p 1900995
13/08/2019 84.60p 88.00p 84.00p 86.00p 72746
12/08/2019 86.60p 86.60p 83.20p 84.60p 24404
09/08/2019 84.80p 87.20p 82.80p 87.00p 105527
08/08/2019 84.00p 85.40p 83.00p 85.00p 68570
07/08/2019 84.00p 84.00p 82.20p 82.20p 13165
06/08/2019 83.40p 84.00p 81.80p 84.00p 66439
05/08/2019 83.00p 83.60p 81.60p 83.60p 15413
02/08/2019 84.00p 84.00p 82.00p 82.00p 6842
01/08/2019 84.00p 86.40p 83.59p 84.00p 234826
31/07/2019 84.60p 85.14p 83.40p 84.00p 23259
30/07/2019 83.80p 84.00p 82.00p 84.00p 25610
29/07/2019 88.20p 88.40p 81.40p 84.20p 45157
26/07/2019 85.20p 87.80p 82.20p 85.20p 68946
25/07/2019 82.60p 87.40p 82.60p 85.00p 12719
24/07/2019 85.80p 85.80p 82.20p 83.40p 128725
23/07/2019 87.80p 88.40p 86.00p 88.00p 117674
22/07/2019 87.20p 87.20p 85.20p 86.00p 25999
19/07/2019 86.80p 88.00p 85.20p 86.40p 26254
18/07/2019 84.60p 87.20p 84.60p 85.00p 14099
17/07/2019 85.80p 86.00p 82.80p 82.80p 61910
16/07/2019 87.60p 88.60p 86.80p 87.00p 239090
15/07/2019 87.60p 90.00p 87.60p 88.20p 190188
12/07/2019 85.60p 89.53p 85.60p 88.20p 14536
11/07/2019 88.00p 89.00p 85.84p 87.60p 25152
10/07/2019 83.60p 88.60p 83.60p 88.00p 155490
09/07/2019 84.00p 86.40p 80.20p 83.00p 111997
08/07/2019 82.60p 86.20p 82.60p 86.20p 17659
05/07/2019 84.00p 87.60p 84.00p 86.80p 86193
04/07/2019 88.00p 91.40p 87.20p 91.40p 10994
03/07/2019 88.00p 89.00p 87.20p 87.20p 16932
02/07/2019 87.60p 91.40p 87.20p 88.00p 112162
01/07/2019 87.20p 89.20p 87.20p 89.00p 24143
28/06/2019 86.20p 88.00p 86.20p 88.00p 55961
27/06/2019 86.60p 88.00p 86.60p 88.00p 78859
26/06/2019 83.60p 88.00p 80.40p 88.00p 79536
25/06/2019 86.00p 87.00p 85.00p 86.00p 29997
24/06/2019 81.00p 89.00p 81.00p 87.00p 132506
21/06/2019 83.60p 87.80p 80.80p 82.00p 271220
20/06/2019 89.00p 89.00p 87.00p 88.00p 63248
19/06/2019 92.00p 92.00p 85.00p 85.00p 156481
18/06/2019 92.40p 92.40p 89.80p 91.40p 9837
17/06/2019 92.60p 94.60p 91.00p 92.00p 61602

*Close Price adjusted for both dividends and splits