LSE - Delayed Quote • EUR
TXT e-solutions S.p.A. (0NLD.L)
As of April 4 at 4:15 PM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 4, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 222 |
Apr 2, 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 432 |
Mar 27, 2024 | 22.85 | 23.20 | 22.85 | 23.05 | 23.05 | 514 |
Mar 25, 2024 | 22.95 | 23.15 | 22.90 | 22.90 | 22.90 | 648 |
Mar 22, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 238 |
Mar 7, 2024 | 21.40 | 21.40 | 21.15 | 21.15 | 21.15 | 763 |
Mar 4, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 74 |
Feb 16, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2 |
Feb 9, 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 346 |
Feb 8, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 250 |
Jan 19, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 69 |
Jan 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 66 |
Jan 17, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 66 |
Jan 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 22 |
Jan 15, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 133 |
Jan 11, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 542 |
Jan 8, 2024 | 19.52 | 19.56 | 19.52 | 19.56 | 19.56 | 44 |
Jan 5, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 24 |
Jan 4, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 69 |
Jan 2, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 27 |
Dec 27, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4 |
Dec 18, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 176,471 |
Dec 15, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 80 |
Dec 14, 2023 | 18.24 | 18.32 | 17.94 | 17.94 | 17.94 | 563 |
Dec 11, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 54 |
Dec 6, 2023 | 17.06 | 17.06 | 16.96 | 16.96 | 16.96 | 702 |
Dec 5, 2023 | 17.42 | 17.42 | 17.02 | 17.18 | 17.18 | 2,246 |
Nov 30, 2023 | 17.42 | 17.44 | 17.42 | 17.44 | 17.44 | 186 |
Nov 29, 2023 | 17.90 | 17.90 | 17.62 | 17.62 | 17.62 | 338 |
Nov 28, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 72 |
Nov 27, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 423 |
Nov 24, 2023 | 16.94 | 17.18 | 16.94 | 17.18 | 17.18 | 705 |
Nov 21, 2023 | 15.86 | 15.86 | 15.80 | 15.80 | 15.80 | 35 |
Nov 20, 2023 | 15.44 | 15.54 | 15.28 | 15.44 | 15.44 | 1,072 |
Nov 17, 2023 | 15.22 | 15.40 | 15.22 | 15.40 | 15.40 | 283 |
Nov 15, 2023 | 15.42 | 15.52 | 15.42 | 15.42 | 15.42 | 230 |
Nov 13, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 45 |
Nov 10, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 65 |
Nov 3, 2023 | 15.58 | 16.28 | 15.58 | 15.98 | 15.98 | 1,342 |
Oct 31, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 31 |
Oct 30, 2023 | 15.02 | 15.04 | 14.92 | 14.92 | 14.92 | 278 |
Oct 20, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 124 |
Oct 19, 2023 | 14.90 | 15.22 | 14.90 | 15.22 | 15.22 | 402 |
Oct 18, 2023 | 15.20 | 15.20 | 15.06 | 15.12 | 15.12 | 569 |
Oct 17, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 68 |
Oct 13, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 4 |
Oct 9, 2023 | 15.96 | 15.96 | 15.88 | 15.88 | 15.88 | 594 |
Oct 5, 2023 | 15.96 | 15.96 | 15.94 | 15.94 | 15.94 | 281 |
Oct 4, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 26 |
Oct 3, 2023 | 16.62 | 16.62 | 16.44 | 16.44 | 16.44 | 226 |
Oct 2, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 56 |
Sep 28, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1 |
Sep 26, 2023 | 16.22 | 16.22 | 16.16 | 16.16 | 16.16 | 140 |
Sep 25, 2023 | 16.36 | 16.44 | 16.28 | 16.44 | 16.44 | 1,042 |
Sep 22, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 60 |
Sep 21, 2023 | 16.34 | 16.40 | 16.34 | 16.40 | 16.40 | 275 |
Sep 20, 2023 | 16.56 | 16.60 | 16.56 | 16.58 | 16.58 | 142 |
Sep 19, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 48 |
Sep 18, 2023 | 16.72 | 16.74 | 16.66 | 16.66 | 16.66 | 106 |
Sep 15, 2023 | 17.06 | 17.06 | 16.98 | 16.98 | 16.98 | 590 |
Sep 13, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 45 |
Sep 8, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 27 |
Sep 6, 2023 | 17.46 | 17.50 | 17.46 | 17.50 | 17.50 | 80 |
Sep 5, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 49 |
Aug 31, 2023 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | 248 |
Aug 30, 2023 | 18.16 | 18.22 | 18.16 | 18.22 | 18.22 | 90 |
Aug 29, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 9 |
Aug 25, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 6 |
Aug 24, 2023 | 17.92 | 17.92 | 17.90 | 17.90 | 17.90 | 503 |
Aug 23, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 58 |
Aug 22, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 26 |
Aug 18, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 2 |
Aug 16, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 24 |
Aug 14, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 304 |
Aug 11, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 81 |
Aug 10, 2023 | 18.30 | 18.60 | 18.16 | 18.52 | 18.52 | 645 |
Aug 9, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
Aug 8, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 228 |
Aug 4, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 162 |
Aug 1, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 223 |
Jul 31, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 70 |
Jul 27, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 125 |
Jul 26, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 214 |
Jul 25, 2023 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 370 |
Jul 21, 2023 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 210 |
Jul 20, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 142 |
Jul 19, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 168 |
Jul 14, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 322 |
Jul 13, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 226 |
Jul 12, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 50 |
Jul 10, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 300 |
Jul 7, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 568 |
Jul 4, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 42 |
Jul 3, 2023 | 22.25 | 22.40 | 22.25 | 22.40 | 22.40 | 140 |
Jun 30, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 16 |
Jun 29, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 64 |
Jun 28, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 10 |
Jun 27, 2023 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 42 |
Jun 26, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 284 |
Jun 23, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 46 |
Jun 22, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 5 |
Jun 21, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 184 |
Jun 19, 2023 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | 844 |
Jun 14, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 255 |
Jun 12, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1 |
Jun 8, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 48 |
Jun 6, 2023 | 22.15 | 22.15 | 22.05 | 22.05 | 22.05 | 2 |
Jun 5, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1 |
Jun 2, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 181 |
May 31, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 225 |
May 30, 2023 | 21.00 | 21.40 | 21.00 | 21.25 | 21.25 | 1,046 |
May 24, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 100 |
May 23, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1 |
May 22, 2023 | 0.18 Dividend | |||||
May 22, 2023 | 19.24 | 19.24 | 19.20 | 19.20 | 19.20 | 237 |
May 5, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
Apr 28, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 14 |