Frankfurt - Delayed Quote EUR

JCDecaux SE (DCS.F)

19.52 +0.08 (+0.41%)
At close: April 26 at 9:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.36 19.52 19.36 19.52 19.52 -
Apr 25, 2024 19.28 19.44 19.28 19.44 19.44 -
Apr 24, 2024 19.49 19.49 19.40 19.40 19.40 -
Apr 23, 2024 19.23 19.63 19.23 19.63 19.63 -
Apr 22, 2024 19.06 19.33 19.06 19.33 19.33 -
Apr 19, 2024 18.82 18.84 18.82 18.84 18.84 -
Apr 18, 2024 18.69 18.69 18.69 18.69 18.69 -
Apr 17, 2024 18.41 18.70 18.41 18.70 18.70 -
Apr 16, 2024 18.20 18.61 18.20 18.61 18.61 -
Apr 15, 2024 18.39 18.39 18.39 18.39 18.39 -
Apr 12, 2024 18.71 18.71 18.71 18.71 18.71 -
Apr 11, 2024 18.52 18.72 18.52 18.72 18.72 -
Apr 10, 2024 18.37 18.49 18.37 18.49 18.49 -
Apr 9, 2024 18.14 18.14 18.13 18.13 18.13 -
Apr 8, 2024 18.18 18.18 18.18 18.18 18.18 -
Apr 5, 2024 17.91 18.21 17.91 18.21 18.21 -
Apr 4, 2024 18.74 18.74 17.84 17.84 17.84 -
Apr 3, 2024 18.18 18.87 18.18 18.87 18.87 -
Apr 2, 2024 18.15 18.33 18.15 18.33 18.33 -
Mar 28, 2024 17.58 17.96 17.58 17.96 17.96 -
Mar 27, 2024 17.34 17.57 17.34 17.57 17.57 -
Mar 26, 2024 17.18 17.32 17.18 17.32 17.32 -
Mar 25, 2024 17.38 17.44 17.38 17.44 17.44 -
Mar 22, 2024 17.24 17.53 17.24 17.53 17.53 -
Mar 21, 2024 17.29 17.29 17.25 17.25 17.25 -
Mar 20, 2024 17.08 17.18 17.08 17.18 17.18 -
Mar 19, 2024 16.98 17.12 16.98 17.12 17.12 -
Mar 18, 2024 16.93 16.93 16.93 16.93 16.93 -
Mar 15, 2024 16.63 16.84 16.63 16.84 16.84 -
Mar 14, 2024 17.24 17.24 16.74 16.74 16.74 -
Mar 13, 2024 17.53 17.53 17.39 17.39 17.39 -
Mar 12, 2024 17.33 17.60 17.33 17.60 17.60 -
Mar 11, 2024 17.43 17.43 17.42 17.42 17.42 -
Mar 8, 2024 17.78 17.78 17.68 17.68 17.68 -
Mar 7, 2024 18.20 18.20 17.66 17.66 17.66 200
Mar 6, 2024 19.22 19.29 19.22 19.29 19.29 -
Mar 5, 2024 19.10 19.15 19.10 19.15 19.15 -
Mar 4, 2024 19.37 19.37 19.37 19.37 19.37 -
Mar 1, 2024 19.06 19.45 19.06 19.45 19.45 -
Feb 29, 2024 18.73 19.10 18.73 19.10 19.10 -
Feb 28, 2024 19.62 19.62 18.73 18.73 18.73 -
Feb 27, 2024 19.83 19.83 19.82 19.82 19.82 -
Feb 26, 2024 20.24 20.24 19.29 19.29 19.29 190
Feb 23, 2024 19.74 19.87 19.74 19.87 19.87 -
Feb 22, 2024 18.94 19.30 18.94 19.30 19.30 2,000
Feb 21, 2024 18.78 19.03 18.78 19.03 19.03 -
Feb 20, 2024 18.65 18.94 18.65 18.94 18.94 -
Feb 19, 2024 19.06 19.06 18.94 18.94 18.94 -
Feb 16, 2024 19.17 19.22 19.17 19.22 19.22 -
Feb 15, 2024 18.74 19.20 18.74 19.20 19.20 -
Feb 14, 2024 18.50 18.73 18.50 18.73 18.73 -
Feb 13, 2024 18.41 18.41 18.36 18.36 18.36 -
Feb 12, 2024 18.61 18.61 18.53 18.53 18.53 -
Feb 9, 2024 18.16 18.49 18.16 18.49 18.49 -
Feb 8, 2024 18.24 18.24 18.06 18.06 18.06 -
Feb 7, 2024 18.36 18.38 18.36 18.38 18.38 -
Feb 6, 2024 18.26 18.26 18.26 18.26 18.26 -
Feb 5, 2024 18.56 18.56 18.56 18.56 18.56 -
Feb 2, 2024 18.87 18.87 18.66 18.66 18.66 -
Feb 1, 2024 19.07 19.07 18.96 18.96 18.96 -
Jan 31, 2024 19.02 19.14 19.02 19.14 19.14 -
Jan 30, 2024 18.78 19.22 18.78 19.22 19.22 -
Jan 29, 2024 18.62 19.02 18.62 19.02 19.02 -
Jan 26, 2024 18.87 18.87 18.80 18.80 18.80 -
Jan 25, 2024 17.72 18.15 17.72 18.15 18.15 100
Jan 24, 2024 17.34 17.82 17.34 17.82 17.82 -
Jan 23, 2024 17.15 17.55 17.15 17.55 17.55 -
Jan 22, 2024 17.56 17.56 17.56 17.56 17.56 -
Jan 19, 2024 17.90 18.21 17.90 18.21 18.21 -
Jan 18, 2024 18.28 18.28 17.98 17.98 17.98 -
Jan 17, 2024 17.34 17.34 17.34 17.34 17.34 -
Jan 16, 2024 17.77 17.80 17.77 17.80 17.80 -
Jan 15, 2024 17.96 17.96 17.96 17.96 17.96 -
Jan 12, 2024 18.11 18.11 18.01 18.01 18.01 -
Jan 11, 2024 18.05 18.11 18.05 18.11 18.11 -
Jan 10, 2024 17.48 18.21 17.48 18.21 18.21 -
Jan 9, 2024 17.55 17.58 17.55 17.58 17.58 -
Jan 8, 2024 17.57 17.57 17.54 17.54 17.54 100
Jan 5, 2024 17.52 17.70 17.52 17.70 17.70 -
Jan 4, 2024 17.65 17.65 17.65 17.65 17.65 -
Jan 3, 2024 17.84 17.84 17.83 17.83 17.83 -
Jan 2, 2024 18.27 18.27 17.90 17.90 17.90 -
Dec 29, 2023 18.11 18.11 18.11 18.11 18.11 -
Dec 28, 2023 18.08 18.13 18.08 18.13 18.13 -
Dec 27, 2023 18.19 18.19 18.19 18.19 18.19 -
Dec 22, 2023 17.71 18.19 17.71 18.19 18.19 -
Dec 21, 2023 17.55 17.84 17.55 17.84 17.84 -
Dec 20, 2023 17.57 17.69 17.57 17.69 17.69 -
Dec 19, 2023 17.54 17.54 17.46 17.46 17.46 -
Dec 18, 2023 17.36 17.49 17.36 17.49 17.49 -
Dec 15, 2023 17.70 17.70 17.46 17.46 17.46 -
Dec 14, 2023 17.34 17.48 17.34 17.48 17.48 -
Dec 13, 2023 16.85 17.04 16.85 17.04 17.04 -
Dec 12, 2023 17.18 17.18 16.83 16.83 16.83 -
Dec 11, 2023 17.54 17.54 17.35 17.35 17.35 -
Dec 8, 2023 17.72 17.72 17.64 17.64 17.64 -
Dec 7, 2023 17.27 17.65 17.27 17.65 17.65 -
Dec 6, 2023 17.38 17.40 17.38 17.40 17.40 -
Dec 5, 2023 17.33 17.47 17.33 17.47 17.47 -
Dec 4, 2023 17.85 17.85 17.85 17.85 17.85 -
Dec 1, 2023 17.37 17.37 17.37 17.37 17.37 -
Nov 30, 2023 17.30 17.46 17.30 17.46 17.46 -
Nov 29, 2023 17.25 17.37 17.25 17.37 17.37 -
Nov 28, 2023 16.93 17.22 16.93 17.22 17.22 -
Nov 27, 2023 17.13 17.13 17.13 17.13 17.13 -
Nov 24, 2023 16.94 17.10 16.94 17.10 17.10 -
Nov 23, 2023 16.99 16.99 16.99 16.99 16.99 -
Nov 22, 2023 16.68 17.06 16.68 17.06 17.06 -
Nov 21, 2023 16.94 16.94 16.74 16.74 16.74 -
Nov 20, 2023 17.05 17.11 17.05 17.11 17.11 -
Nov 17, 2023 17.19 17.19 17.01 17.01 17.01 -
Nov 16, 2023 17.57 17.57 17.57 17.57 17.57 -
Nov 15, 2023 17.58 17.75 17.58 17.75 17.75 -
Nov 14, 2023 16.72 17.70 16.72 17.70 17.70 -
Nov 13, 2023 16.47 16.93 16.47 16.93 16.93 100
Nov 10, 2023 16.59 16.59 16.59 16.59 16.59 -
Nov 9, 2023 16.04 16.36 16.04 16.10 16.10 100
Nov 8, 2023 15.28 15.51 15.28 15.51 15.51 -
Nov 7, 2023 15.10 15.32 15.10 15.32 15.32 -
Nov 6, 2023 15.36 15.36 15.20 15.20 15.20 1,000
Nov 3, 2023 15.42 15.51 15.42 15.51 15.51 -
Nov 2, 2023 14.97 14.97 14.97 14.97 14.97 -
Nov 1, 2023 14.69 14.98 14.69 14.98 14.98 -
Oct 31, 2023 14.89 14.89 14.75 14.75 14.75 -
Oct 30, 2023 15.00 15.00 14.86 14.86 14.86 -
Oct 27, 2023 14.43 14.43 14.43 14.43 14.43 -
Oct 26, 2023 14.27 14.27 14.27 14.27 14.27 -
Oct 25, 2023 15.03 15.03 14.46 14.46 14.46 -
Oct 24, 2023 15.50 15.56 15.50 15.56 15.56 -
Oct 23, 2023 14.77 15.24 14.77 15.24 15.24 -
Oct 20, 2023 14.89 14.97 14.89 14.97 14.97 -
Oct 19, 2023 15.49 15.49 14.98 14.98 14.98 -
Oct 18, 2023 15.85 15.85 15.62 15.62 15.62 -
Oct 17, 2023 15.73 15.73 15.71 15.71 15.71 -
Oct 16, 2023 15.36 15.36 15.36 15.36 15.36 -
Oct 13, 2023 15.73 15.73 15.41 15.41 15.41 -
Oct 12, 2023 16.01 16.01 15.66 15.66 15.66 -
Oct 11, 2023 15.90 15.98 15.90 15.98 15.98 -
Oct 10, 2023 15.97 15.98 15.97 15.98 15.98 -
Oct 9, 2023 15.40 15.69 15.40 15.69 15.69 -
Oct 6, 2023 15.43 15.78 15.43 15.78 15.78 -
Oct 5, 2023 15.04 15.60 15.04 15.60 15.60 -
Oct 4, 2023 14.92 15.21 14.92 15.21 15.21 -
Oct 3, 2023 15.50 15.50 15.04 15.04 15.04 -
Oct 2, 2023 15.93 15.93 15.43 15.43 15.43 -
Sep 29, 2023 15.87 15.92 15.87 15.92 15.92 -
Sep 28, 2023 15.49 15.53 15.49 15.53 15.53 -
Sep 27, 2023 15.39 15.39 15.28 15.28 15.28 -
Sep 26, 2023 16.11 16.11 15.41 15.41 15.41 -
Sep 25, 2023 16.07 16.07 16.07 16.07 16.07 -
Sep 22, 2023 16.03 16.07 16.03 16.07 16.07 -
Sep 21, 2023 16.10 16.10 16.10 16.10 16.10 -
Sep 20, 2023 16.54 16.54 16.36 16.36 16.36 -
Sep 19, 2023 16.13 16.13 16.13 16.13 16.13 -
Sep 18, 2023 16.58 16.58 16.58 16.58 16.58 -
Sep 15, 2023 16.93 16.93 16.83 16.83 16.83 -
Sep 14, 2023 16.55 16.89 16.55 16.89 16.89 -
Sep 13, 2023 16.68 16.76 16.68 16.76 16.76 -
Sep 12, 2023 16.94 16.94 16.94 16.94 16.94 -
Sep 11, 2023 16.50 16.50 16.50 16.50 16.50 100
Sep 8, 2023 16.10 16.10 16.10 16.10 16.10 -
Sep 7, 2023 16.16 16.24 16.16 16.24 16.24 -
Sep 6, 2023 16.34 16.34 16.32 16.32 16.32 -
Sep 5, 2023 16.60 16.60 16.59 16.59 16.59 -
Sep 4, 2023 17.00 17.00 17.00 17.00 17.00 -
Sep 1, 2023 17.02 17.02 16.92 16.92 16.92 -
Aug 31, 2023 16.84 17.11 16.84 17.11 17.11 -
Aug 30, 2023 17.01 17.11 16.88 16.88 16.88 100
Aug 29, 2023 17.00 17.02 17.00 17.02 17.02 -
Aug 28, 2023 16.73 16.86 16.73 16.86 16.86 -
Aug 25, 2023 16.58 16.84 16.58 16.84 16.84 100
Aug 24, 2023 16.34 16.34 16.18 16.18 16.18 -
Aug 23, 2023 16.17 16.33 16.17 16.33 16.33 -
Aug 22, 2023 16.31 16.31 16.23 16.23 16.23 -
Aug 21, 2023 16.31 16.40 16.31 16.40 16.40 -
Aug 18, 2023 16.22 16.22 16.22 16.22 16.22 -
Aug 17, 2023 16.21 16.24 16.21 16.24 16.24 -
Aug 16, 2023 16.58 16.58 16.28 16.28 16.28 -
Aug 15, 2023 16.66 16.68 16.66 16.68 16.68 -
Aug 14, 2023 16.72 16.80 16.72 16.80 16.80 -
Aug 11, 2023 17.15 17.15 17.15 17.15 17.15 -
Aug 10, 2023 17.12 17.12 17.12 17.12 17.12 -
Aug 9, 2023 17.19 17.19 17.09 17.09 17.09 -
Aug 8, 2023 17.12 17.19 17.12 17.19 17.19 -
Aug 7, 2023 17.12 17.12 17.12 17.12 17.12 -
Aug 4, 2023 16.90 17.04 16.90 16.97 16.97 -
Aug 3, 2023 16.31 16.88 16.31 16.88 16.88 -
Aug 2, 2023 16.43 16.52 16.43 16.52 16.52 -
Aug 1, 2023 16.76 16.97 16.76 16.97 16.97 -
Jul 31, 2023 16.90 16.99 16.90 16.99 16.99 -
Jul 28, 2023 16.47 16.90 16.47 16.86 16.86 -
Jul 27, 2023 16.52 16.52 16.42 16.42 16.42 -
Jul 26, 2023 16.23 16.61 16.23 16.61 16.61 -
Jul 25, 2023 16.32 16.32 16.25 16.25 16.25 -
Jul 24, 2023 16.90 16.90 16.53 16.53 16.53 -
Jul 21, 2023 17.26 17.26 17.10 17.10 17.10 -
Jul 20, 2023 17.47 17.47 17.23 17.23 17.23 -
Jul 19, 2023 17.56 17.56 17.46 17.46 17.46 -
Jul 18, 2023 17.38 17.52 17.38 17.52 17.52 -
Jul 17, 2023 17.26 17.26 17.26 17.26 17.26 -
Jul 14, 2023 17.19 17.19 17.19 17.19 17.19 -
Jul 13, 2023 17.35 17.42 17.35 17.42 17.42 -
Jul 12, 2023 17.06 17.29 17.06 17.29 17.29 -
Jul 11, 2023 17.16 17.20 17.16 17.20 17.20 -
Jul 10, 2023 16.76 17.03 16.76 17.03 17.03 -
Jul 7, 2023 16.70 16.94 16.70 16.94 16.94 -
Jul 6, 2023 16.84 16.84 16.72 16.72 16.72 -
Jul 5, 2023 17.65 17.65 17.03 17.03 17.03 -
Jul 4, 2023 18.07 18.07 18.07 18.07 18.07 -
Jul 3, 2023 18.14 18.14 18.14 18.14 18.14 -
Jun 30, 2023 17.88 18.24 17.88 18.24 18.24 -
Jun 29, 2023 17.90 17.90 17.87 17.87 17.87 -
Jun 28, 2023 17.65 17.94 17.65 17.94 17.94 -
Jun 27, 2023 17.64 17.74 17.64 17.74 17.74 -
Jun 26, 2023 17.77 17.77 17.75 17.75 17.75 -
Jun 23, 2023 17.93 18.00 17.92 18.00 18.00 -
Jun 22, 2023 18.10 18.15 18.10 18.15 18.15 -
Jun 21, 2023 18.65 18.65 18.65 18.65 18.65 -
Jun 20, 2023 18.72 18.80 18.72 18.80 18.80 -
Jun 19, 2023 19.16 19.16 19.16 19.16 19.16 -
Jun 16, 2023 18.89 19.11 18.89 19.11 19.11 -
Jun 15, 2023 19.26 19.26 19.02 19.02 19.02 -
Jun 14, 2023 19.12 19.26 19.12 19.26 19.26 -
Jun 13, 2023 19.15 19.15 19.15 19.15 19.15 -
Jun 12, 2023 18.88 19.11 18.88 19.11 19.11 -
Jun 9, 2023 19.12 19.12 18.98 18.98 18.98 -
Jun 8, 2023 19.10 19.21 19.10 19.21 19.21 -
Jun 7, 2023 18.80 19.09 18.80 19.09 19.09 -
Jun 6, 2023 18.55 18.88 18.55 18.88 18.88 -
Jun 5, 2023 19.00 19.00 18.67 18.67 18.67 -
Jun 2, 2023 18.99 19.28 18.99 19.28 19.28 -
Jun 1, 2023 18.99 19.00 18.99 19.00 19.00 -
May 31, 2023 17.94 19.00 17.94 19.00 19.00 -
May 30, 2023 17.99 18.16 17.99 18.16 18.16 -
May 29, 2023 18.04 18.04 18.04 18.04 18.04 -
May 26, 2023 18.02 18.12 18.02 18.12 18.12 -
May 25, 2023 17.81 18.22 17.81 18.22 18.22 -
May 24, 2023 18.47 18.47 18.12 18.12 18.12 -
May 23, 2023 18.56 18.64 18.56 18.64 18.64 -
May 22, 2023 18.74 18.74 18.74 18.74 18.74 -
May 19, 2023 18.73 18.78 18.73 18.78 18.78 -
May 18, 2023 18.61 18.61 18.61 18.61 18.61 -
May 17, 2023 18.13 18.64 18.13 18.64 18.64 -
May 16, 2023 18.14 18.14 18.14 18.14 18.14 -
May 15, 2023 18.41 18.41 18.41 18.41 18.41 -
May 12, 2023 17.96 18.23 17.96 18.23 18.23 -
May 11, 2023 18.75 18.97 18.75 18.97 18.97 -
May 10, 2023 19.27 19.27 18.98 18.98 18.98 -
May 9, 2023 19.06 19.26 19.06 19.26 19.26 -
May 8, 2023 19.34 19.40 19.34 19.40 19.40 -
May 5, 2023 19.18 19.49 19.18 19.49 19.49 -
May 4, 2023 19.07 19.07 18.97 18.98 18.98 -
May 3, 2023 19.73 19.80 19.73 19.80 19.80 165
May 2, 2023 20.06 20.06 19.71 19.71 19.71 -
Apr 28, 2023 19.68 20.02 19.68 20.02 20.02 -
Apr 27, 2023 19.60 19.97 19.60 19.97 19.97 -
Apr 26, 2023 19.61 19.90 19.61 19.90 19.90 -