LSE - Delayed Quote EUR

Elia Group SA/NV (0NTU.L)

140.31 -2.25 (-1.58%)
As of July 21 at 6:19 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 92.55 93.35 91.95 92.67 92.67 22,694
Apr 22, 2024 92.00 92.70 91.60 92.17 92.17 9,245
Apr 19, 2024 92.60 92.75 91.19 92.20 92.20 15,137
Apr 18, 2024 92.00 93.00 92.00 92.47 92.47 12,980
Apr 17, 2024 91.82 92.05 90.65 91.73 91.73 123,013
Apr 16, 2024 93.28 93.85 91.69 92.80 92.80 14,624
Apr 15, 2024 94.65 95.21 93.95 94.75 94.75 6,735
Apr 12, 2024 94.15 96.05 94.31 94.31 94.31 21,267
Apr 11, 2024 93.88 94.85 92.60 94.33 94.33 28,564
Apr 10, 2024 96.95 97.35 93.50 94.68 94.68 18,663
Apr 9, 2024 96.25 97.50 96.40 97.26 97.26 13,235
Apr 8, 2024 96.70 97.55 96.15 96.69 96.69 8,904
Apr 5, 2024 99.03 100.20 96.80 99.83 99.83 18,341
Apr 4, 2024 99.03 98.80 97.80 98.65 98.65 13,266
Apr 3, 2024 99.75 100.51 96.40 97.91 97.91 13,725
Apr 2, 2024 101.00 101.79 99.30 100.80 100.80 118,600
Mar 28, 2024 101.68 101.10 99.85 100.07 100.07 21,447
Mar 27, 2024 97.32 100.60 97.45 99.58 99.58 10,975
Mar 26, 2024 101.00 101.00 97.65 97.76 97.76 69,665
Mar 25, 2024 102.07 102.30 101.00 101.16 101.16 63,126
Mar 22, 2024 99.53 102.50 100.18 101.36 101.36 7,820
Mar 21, 2024 99.15 99.85 98.95 99.49 99.49 41,325
Mar 20, 2024 95.38 99.15 95.50 99.00 99.00 32,708
Mar 19, 2024 96.60 96.60 95.00 95.54 95.54 78,254
Mar 18, 2024 97.03 98.65 96.10 96.94 96.94 50,974
Mar 15, 2024 96.75 97.35 96.20 96.98 96.98 24,277
Mar 14, 2024 95.32 96.85 95.40 96.16 96.16 232,159
Mar 13, 2024 94.95 96.55 94.90 95.57 95.57 44,168
Mar 12, 2024 98.95 98.85 95.15 98.04 98.04 22,179
Mar 11, 2024 101.07 102.50 98.55 99.67 99.67 13,445
Mar 8, 2024 104.70 103.00 100.80 102.75 102.75 4,174
Mar 7, 2024 103.55 106.40 102.60 104.59 104.59 65,696
Mar 6, 2024 101.38 106.50 99.10 104.20 104.20 128,884
Mar 5, 2024 101.00 104.71 101.80 103.82 103.82 23,764
Mar 4, 2024 101.57 102.60 100.37 101.78 101.78 17,248
Mar 1, 2024 103.05 103.10 101.00 102.49 102.49 39,610
Feb 29, 2024 101.07 102.71 101.00 101.24 101.24 178,562
Feb 28, 2024 102.85 102.90 100.60 101.28 101.28 20,903
Feb 27, 2024 101.47 103.10 101.10 102.66 102.66 52,341
Feb 26, 2024 102.85 103.00 101.00 101.78 101.78 14,692
Feb 23, 2024 101.00 103.20 101.10 102.24 102.24 25,797
Feb 22, 2024 103.25 103.20 100.70 101.30 101.30 11,259
Feb 21, 2024 103.15 103.60 102.60 103.01 103.01 16,056
Feb 20, 2024 103.05 104.40 103.48 103.62 103.62 14,946
Feb 19, 2024 104.50 105.80 103.90 104.53 104.53 12,757
Feb 16, 2024 106.65 107.10 104.80 105.16 105.16 13,314
Feb 15, 2024 105.80 107.14 105.60 106.33 106.33 5,417
Feb 14, 2024 105.00 106.10 104.60 105.05 105.05 198,396
Feb 13, 2024 106.35 107.40 105.20 105.95 105.95 10,166
Feb 12, 2024 104.00 106.70 105.53 106.65 106.65 13,055
Feb 9, 2024 106.25 105.80 103.90 104.32 104.32 5,712
Feb 8, 2024 106.35 107.40 106.30 106.68 106.68 6,709
Feb 7, 2024 106.85 107.71 106.80 106.89 106.89 14,539
Feb 6, 2024 108.50 109.90 105.50 107.08 107.08 11,301
Feb 5, 2024 108.20 110.50 108.70 109.64 109.64 40,492
Feb 2, 2024 110.75 111.70 108.69 111.56 111.56 4,422
Feb 1, 2024 110.75 111.60 110.04 110.52 110.52 3,105
Jan 31, 2024 110.05 111.80 109.70 111.52 111.52 4,743
Jan 30, 2024 110.05 110.70 109.59 109.81 109.81 12,429
Jan 29, 2024 109.60 110.20 108.43 108.43 108.43 17,556
Jan 26, 2024 110.05 110.40 109.10 110.07 110.07 7,582
Jan 25, 2024 108.40 109.50 108.30 108.96 108.96 9,973
Jan 24, 2024 110.05 111.50 108.50 109.14 109.14 8,330
Jan 23, 2024 110.45 111.50 109.10 110.79 110.79 15,346
Jan 22, 2024 109.90 110.01 107.90 109.99 109.99 21,995
Jan 19, 2024 108.00 110.20 107.10 108.58 108.58 67,175
Jan 18, 2024 111.45 111.70 109.88 111.35 111.35 33,880
Jan 17, 2024 113.00 112.90 110.70 111.98 111.98 17,905
Jan 16, 2024 116.40 115.90 113.50 114.41 114.41 19,414
Jan 15, 2024 117.90 119.10 116.40 117.21 117.21 24,523
Jan 12, 2024 113.80 117.60 115.10 116.96 116.96 14,224
Jan 11, 2024 114.35 115.70 114.09 114.44 114.44 7,847
Jan 10, 2024 116.10 115.85 114.10 114.80 114.80 19,993
Jan 9, 2024 115.15 116.30 114.00 116.19 116.19 74,354
Jan 8, 2024 114.25 116.70 114.00 114.57 114.57 39,780
Jan 5, 2024 110.95 112.10 110.10 111.34 111.34 46,555
Jan 4, 2024 112.10 113.20 111.70 112.66 112.66 12,303
Jan 3, 2024 112.00 113.10 112.00 112.18 112.18 10,667
Jan 2, 2024 113.50 114.04 111.75 112.35 112.35 8,792
Dec 29, 2023 112.70 113.40 112.10 113.02 113.02 8,194
Dec 28, 2023 112.20 112.60 111.60 112.24 112.24 4,570
Dec 27, 2023 112.20 113.10 112.00 112.98 112.98 7,850
Dec 22, 2023 112.50 112.60 111.80 112.47 112.47 4,415
Dec 21, 2023 111.85 112.60 111.65 112.25 112.25 44,551
Dec 20, 2023 110.75 112.80 111.80 112.15 112.15 13,923
Dec 19, 2023 111.55 111.90 111.00 111.56 111.56 39,254
Dec 18, 2023 114.15 113.90 111.60 112.31 112.31 22,115
Dec 15, 2023 111.85 114.60 112.30 112.76 112.76 26,999
Dec 14, 2023 110.75 114.70 108.80 112.86 112.86 32,542
Dec 13, 2023 106.95 109.80 107.80 108.80 108.80 12,361
Dec 12, 2023 106.85 106.90 105.50 106.11 106.11 42,475
Dec 11, 2023 107.35 107.60 105.90 106.31 106.31 15,943
Dec 8, 2023 100.50 107.80 100.70 106.52 106.52 50,436
Dec 7, 2023 101.47 101.34 99.70 100.30 100.30 5,463
Dec 6, 2023 101.28 101.90 100.50 101.26 101.26 14,959
Dec 5, 2023 98.35 101.70 98.90 100.51 100.51 8,415
Dec 4, 2023 99.32 101.00 98.99 99.50 99.50 37,727
Dec 1, 2023 99.35 100.10 98.60 99.29 99.29 18,677
Nov 30, 2023 98.65 99.50 97.80 98.88 98.88 32,889
Nov 29, 2023 97.70 98.65 97.55 97.82 97.82 8,719
Nov 28, 2023 97.38 98.63 97.00 98.00 98.00 139,419
Nov 27, 2023 94.25 98.05 94.45 96.43 96.43 13,031
Nov 24, 2023 99.53 99.70 94.25 98.70 98.70 23,456
Nov 23, 2023 99.15 99.71 98.75 99.08 99.08 6,772
Nov 22, 2023 100.60 100.90 99.35 99.44 99.44 11,750
Nov 21, 2023 101.97 103.30 100.80 101.31 101.31 29,152
Nov 20, 2023 102.18 103.40 101.60 102.72 102.72 8,860
Nov 17, 2023 102.85 103.70 102.10 102.35 102.35 24,700
Nov 16, 2023 100.30 103.00 100.60 101.80 101.80 40,924
Nov 15, 2023 101.00 102.80 97.80 100.63 100.63 50,144
Nov 14, 2023 94.00 98.00 93.80 96.19 96.19 24,848
Nov 13, 2023 94.00 94.50 93.70 93.79 93.79 11,741
Nov 10, 2023 94.15 94.70 93.05 94.02 94.02 29,610
Nov 9, 2023 93.38 94.95 93.70 94.41 94.41 87,889
Nov 8, 2023 93.63 94.30 93.30 93.66 93.66 14,312
Nov 7, 2023 94.05 94.85 93.65 93.96 93.96 7,692
Nov 6, 2023 96.55 96.40 94.61 94.85 94.85 25,745
Nov 3, 2023 93.53 97.51 93.55 96.90 96.90 69,796
Nov 2, 2023 91.03 93.90 91.05 92.26 92.26 34,109
Nov 1, 2023 89.47 89.70 87.45 89.41 89.41 7,783
Oct 31, 2023 89.32 90.60 89.35 90.01 90.01 63,389
Oct 30, 2023 88.65 89.70 89.00 89.19 89.19 7,750
Oct 27, 2023 89.13 90.54 88.65 89.84 89.84 9,384
Oct 26, 2023 90.60 90.90 89.05 89.58 89.58 15,451
Oct 25, 2023 90.70 91.10 89.70 91.05 91.05 17,821
Oct 24, 2023 88.10 90.67 87.80 89.51 89.51 118,877
Oct 23, 2023 90.15 88.55 87.20 88.06 88.06 13,930
Oct 20, 2023 91.13 90.95 89.00 89.33 89.33 39,673
Oct 19, 2023 90.80 92.55 90.80 91.81 91.81 19,827
Oct 18, 2023 91.53 92.65 91.30 91.64 91.64 8,513
Oct 17, 2023 91.78 93.36 92.10 92.22 92.22 40,495
Oct 16, 2023 91.07 92.45 90.95 92.01 92.01 13,052
Oct 13, 2023 91.07 91.60 90.63 91.16 91.16 8,580
Oct 12, 2023 91.72 93.40 91.35 91.87 91.87 8,585
Oct 11, 2023 92.35 93.35 91.65 92.23 92.23 21,615
Oct 10, 2023 89.82 92.50 90.48 92.08 92.08 12,339
Oct 9, 2023 88.35 90.10 88.75 90.07 90.07 15,287
Oct 6, 2023 89.32 89.00 86.60 88.60 88.60 16,985
Oct 5, 2023 86.90 88.85 87.45 88.59 88.59 37,824
Oct 4, 2023 87.18 89.10 86.75 87.96 87.96 34,538
Oct 3, 2023 88.05 88.15 86.70 87.23 87.23 16,890
Oct 2, 2023 93.03 93.20 88.45 89.67 89.67 34,136
Sep 29, 2023 91.03 93.95 92.20 92.86 92.86 23,829
Sep 28, 2023 93.22 94.85 91.55 94.26 94.26 17,243
Sep 27, 2023 96.70 96.30 93.50 94.77 94.77 22,571
Sep 26, 2023 96.10 97.65 95.85 96.68 96.68 15,433
Sep 25, 2023 100.00 99.95 96.80 98.84 98.84 8,248
Sep 22, 2023 101.97 102.50 100.59 101.59 101.59 7,064
Sep 21, 2023 105.10 105.20 102.60 103.31 103.31 65,167
Sep 20, 2023 104.50 106.30 105.00 105.99 105.99 9,996
Sep 19, 2023 104.00 105.50 104.00 104.76 104.76 13,734
Sep 18, 2023 105.50 105.50 104.00 105.02 105.02 2,962
Sep 15, 2023 106.05 106.60 105.50 105.90 105.90 6,178
Sep 14, 2023 103.35 106.32 102.70 106.28 106.28 20,788
Sep 13, 2023 103.05 103.10 101.70 102.53 102.53 69,719
Sep 12, 2023 104.10 104.40 102.60 103.51 103.51 7,385
Sep 11, 2023 104.80 105.16 103.60 104.15 104.15 11,329
Sep 8, 2023 103.65 105.20 103.50 104.18 104.18 11,443
Sep 7, 2023 101.38 103.50 100.90 102.77 102.77 21,253
Sep 6, 2023 102.18 102.80 101.70 102.15 102.15 83,871
Sep 5, 2023 103.35 104.20 102.41 102.46 102.46 15,552
Sep 4, 2023 105.00 105.30 103.50 103.85 103.85 11,294
Sep 1, 2023 106.65 106.10 104.80 105.34 105.34 15,609
Aug 31, 2023 105.30 107.00 105.50 106.49 106.49 52,948
Aug 30, 2023 106.05 106.40 104.70 105.45 105.45 11,264
Aug 29, 2023 105.20 106.20 105.20 105.98 105.98 194,179
Aug 25, 2023 104.10 105.50 104.05 104.60 104.60 9,794
Aug 24, 2023 104.40 104.80 103.40 104.40 104.40 4,444
Aug 23, 2023 102.75 104.30 102.30 103.55 103.55 32,475
Aug 22, 2023 100.00 103.00 100.60 102.16 102.16 23,014
Aug 21, 2023 100.40 101.40 99.85 100.57 100.57 20,034
Aug 18, 2023 98.57 100.70 98.55 100.33 100.33 86,650
Aug 17, 2023 100.20 100.30 98.30 98.53 98.53 22,871
Aug 16, 2023 101.57 102.10 100.69 101.11 101.11 32,017
Aug 15, 2023 102.38 102.40 101.79 101.95 101.95 8,975
Aug 14, 2023 102.95 103.50 102.30 102.53 102.53 15,745
Aug 11, 2023 103.45 103.70 102.90 103.18 103.18 30,094
Aug 10, 2023 104.60 104.80 103.90 104.30 104.30 27,012
Aug 9, 2023 104.20 104.50 102.60 103.93 103.93 16,223
Aug 8, 2023 103.45 105.30 103.60 104.51 104.51 18,215
Aug 7, 2023 105.40 105.90 103.60 104.34 104.34 17,317
Aug 4, 2023 105.40 106.40 104.80 106.20 106.20 3,109
Aug 3, 2023 105.80 106.20 104.20 104.53 104.53 26,582
Aug 2, 2023 109.10 108.80 105.90 106.71 106.71 8,837
Aug 1, 2023 112.20 112.40 108.80 111.06 111.06 47,614
Jul 31, 2023 111.45 113.10 111.60 111.99 111.99 25,137
Jul 28, 2023 112.40 112.70 111.50 112.20 112.20 11,410
Jul 27, 2023 112.50 114.30 112.30 113.64 113.64 23,625
Jul 26, 2023 113.10 114.00 110.70 113.55 113.55 71,964
Jul 25, 2023 113.70 113.70 111.40 112.75 112.75 22,283
Jul 24, 2023 114.05 115.30 113.30 114.43 114.43 82,606
Jul 21, 2023 114.05 114.70 113.90 114.37 114.37 11,756
Jul 20, 2023 114.25 114.30 113.50 113.90 113.90 48,107
Jul 19, 2023 111.25 114.90 111.30 114.41 114.41 26,693
Jul 18, 2023 111.35 111.80 111.00 111.10 111.10 26,199
Jul 17, 2023 112.50 113.30 111.10 111.12 111.12 29,090
Jul 14, 2023 113.30 113.50 112.20 112.69 112.69 6,369
Jul 13, 2023 112.50 113.90 112.60 113.51 113.51 12,891
Jul 12, 2023 109.40 111.90 109.00 111.62 111.62 20,105
Jul 11, 2023 109.00 109.90 109.00 109.29 109.29 32,080
Jul 10, 2023 110.45 110.70 108.69 109.16 109.16 35,705
Jul 7, 2023 112.30 111.60 109.50 110.98 110.98 20,519
Jul 6, 2023 112.60 113.70 111.40 112.41 112.41 65,612
Jul 5, 2023 116.30 116.80 112.70 113.11 113.11 118,420
Jul 4, 2023 115.55 116.90 115.70 116.28 116.28 6,363
Jul 3, 2023 116.50 117.00 115.40 115.71 115.71 7,423
Jun 30, 2023 114.75 116.90 114.80 116.24 116.24 18,408
Jun 29, 2023 113.50 115.90 114.20 114.74 114.74 42,181
Jun 28, 2023 112.60 114.10 112.10 113.91 113.91 44,637
Jun 27, 2023 113.90 114.10 112.70 113.08 113.08 49,461
Jun 26, 2023 113.50 114.20 113.70 113.90 113.90 15,222
Jun 23, 2023 114.45 115.30 113.60 113.91 113.91 11,086
Jun 22, 2023 114.65 114.90 114.00 114.50 114.50 26,323
Jun 21, 2023 115.35 115.30 114.30 115.02 115.02 15,441
Jun 20, 2023 114.55 116.00 114.40 115.64 115.64 26,479
Jun 19, 2023 117.20 117.10 114.80 115.97 115.97 15,994
Jun 16, 2023 115.55 118.70 115.80 117.95 117.95 30,238
Jun 15, 2023 114.75 116.10 114.70 115.42 115.42 28,825
Jun 14, 2023 116.30 116.30 114.70 114.74 114.74 13,919
Jun 13, 2023 116.70 117.00 115.60 115.79 115.79 21,065
Jun 12, 2023 116.90 118.70 116.50 116.76 116.76 22,996
Jun 9, 2023 117.20 117.78 116.60 117.78 117.78 11,432
Jun 8, 2023 117.80 118.10 116.90 117.51 117.51 86,890
Jun 7, 2023 116.70 120.40 116.50 117.93 117.93 59,684
Jun 6, 2023 115.75 117.30 114.50 116.30 116.30 22,030
Jun 5, 2023 115.85 116.70 115.50 116.18 116.18 6,427
Jun 2, 2023 114.45 116.00 114.20 115.21 115.21 24,873
Jun 1, 2023 113.10 114.70 113.30 114.23 114.23 77,822
May 31, 2023 113.50 114.50 111.50 113.12 113.12 102,238
May 30, 2023 1.34 Dividend
May 30, 2023 114.75 115.60 114.00 114.70 114.70 24,960
May 26, 2023 116.00 117.70 115.40 116.40 115.06 15,472
May 25, 2023 118.25 120.20 115.80 117.55 116.20 18,327
May 24, 2023 118.35 119.10 116.90 117.80 116.45 8,243
May 23, 2023 117.50 120.40 117.50 119.36 117.99 18,901
May 22, 2023 118.95 118.50 116.70 117.56 116.21 50,741
May 19, 2023 115.15 117.90 115.00 117.47 116.12 30,406
May 18, 2023 120.00 119.50 115.80 116.02 114.69 17,407
May 17, 2023 123.65 122.30 119.50 120.49 119.11 25,107
May 16, 2023 124.20 125.50 124.00 124.40 122.97 7,426
May 15, 2023 124.80 125.60 124.10 124.65 123.22 9,806
May 12, 2023 124.30 124.70 123.40 124.58 123.15 15,590
May 11, 2023 123.85 124.60 122.40 124.21 122.79 13,675
May 10, 2023 126.35 125.90 123.70 124.38 122.96 40,595
May 9, 2023 124.30 125.80 123.20 125.33 123.89 123,789
May 5, 2023 124.80 126.10 124.40 126.15 124.70 7,223
May 4, 2023 121.90 124.30 121.20 124.12 122.69 6,870
May 3, 2023 121.00 122.70 121.00 122.28 120.87 20,476
May 2, 2023 124.10 124.20 121.10 121.95 120.55 11,583
Apr 28, 2023 124.30 124.90 123.70 124.33 122.90 10,992
Apr 27, 2023 123.55 124.00 122.40 123.05 121.63 10,797
Apr 26, 2023 122.85 124.10 122.80 123.58 122.16 32,638
Apr 25, 2023 123.35 124.00 122.10 123.04 121.63 7,903
Apr 24, 2023 123.75 124.80 123.00 123.73 122.31 4,642