Cembre S.p.A. Ord Recent Share Price (LSE:0DXU)

LSE:0DXU - Cembre SpA Cembre S.p.A. Ord
Sector: Industrials, Industry: Electrical Components & Equipment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Sep 2023	EUR	33.4	33.4	33.4	33.4	33.4	-0.1 (-0.30%)	65
12 Sep 2023	EUR	33.5	33.5	33.5	33.5	33.5	+0.3 (+0.90%)	79
11 Sep 2023	EUR	33.2	33.2	33.2	33.2	33.2	-0.3 (-0.90%)	106
8 Sep 2023	EUR	33.5	33.5	33.5	33.5	33.5	+0.4 (+1.21%)	90
7 Sep 2023	EUR	33.1	33.1	33.1	33.1	33.1	-0.1 (-0.30%)	29
5 Sep 2023	EUR	33.2	33.2	33.2	33.2	33.2	-0.1 (-0.30%)	31
1 Sep 2023	EUR	33.3	33.3	33.3	33.3	33.3	0.0 (0.0%)	118
31 Aug 2023	EUR	33.3	33.3	33.3	33.3	33.3	-0.142 (-0.42%)	26
29 Aug 2023	EUR	33.6	33.6	33.4416	33.4416	33.4416	+0.641 (+1.95%)	10,848
25 Aug 2023	EUR	32.8009	32.8009	32.8009	32.8009	32.8009	+0.001 (+0.0%)	5,223
24 Aug 2023	EUR	32.8	32.8	32.8	32.8	32.8	-0.2 (-0.61%)	15
23 Aug 2023	EUR	33	33	33	33	33	0.0 (0.0%)	100
21 Aug 2023	EUR	33	33	33	33	33	+0.2 (+0.61%)	7
18 Aug 2023	EUR	32.8	32.8	32.8	32.8	32.8	-0.5 (-1.50%)	28
16 Aug 2023	EUR	33.3	33.3	33.3	33.3	33.3	+0.2 (+0.60%)	14
11 Aug 2023	EUR	32.9	33.1	32.9	33.1	33.1	-0.1 (-0.30%)	57
10 Aug 2023	EUR	33	33.2	33	33.2	33.2	-0.4 (-1.19%)	125
9 Aug 2023	EUR	33.4	33.8	33.4	33.6	33.6	+0.9 (+2.75%)	94
7 Aug 2023	EUR	32.7	32.7	32.7	32.7	32.7	0.0 (0.0%)	28
2 Aug 2023	EUR	32.7	32.7	32.7	32.7	32.7	+0.1 (+0.31%)	28
31 Jul 2023	EUR	32.6	32.6	32.6	32.6	32.6	+0.5 (+1.56%)	31
27 Jul 2023	EUR	32.2	32.2	32.1	32.1	32.1	+0.2 (+0.63%)	44
26 Jul 2023	EUR	32.1	32.1	31.9	31.9	31.9	-0.2 (-0.62%)	137
25 Jul 2023	EUR	32	32.1	32	32.1	32.1	+0.1 (+0.31%)	134
24 Jul 2023	EUR	32	32	32	32	32	+0.9 (+2.89%)	90
21 Jul 2023	EUR	31.2	31.3	31.1	31.1	31.1	+0.3 (+0.97%)	173
20 Jul 2023	EUR	31	31	30.8	30.8	30.8	-0.4 (-1.28%)	445
19 Jul 2023	EUR	31.2	31.2	31.2	31.2	31.2	+0.182 (+0.59%)	132
17 Jul 2023	EUR	31.0173	31.0176	31.0173	31.0176	31.0176	+1.018 (+3.39%)	3,372
14 Jul 2023	EUR	29.7	30.2	29.7	29.9995	29.9995	+0.4 (+1.35%)	4,213

First
2
3
4
5
6
Last

Unicorn Response |