U.S. Markets closed

JCDecaux SA (DEC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
30.80+0.45 (+1.50%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201730.3831.0830.3730.8030.80273,201
Sep 18, 201730.0830.3429.7530.3430.34135,743
Sep 15, 201729.9630.0829.8429.8529.85254,173
Sep 14, 201729.4530.3329.4430.0530.05149,575
Sep 13, 201729.4429.6629.3929.6629.66110,531
Sep 12, 201729.4229.4529.1929.4029.40114,193
Sep 11, 201729.5229.6629.1729.2429.24163,350
Sep 08, 201728.8229.7528.6429.4429.44213,841
Sep 07, 201728.6028.9328.2528.9128.91175,066
Sep 06, 201728.1328.4327.8528.4228.42108,204
Sep 05, 201728.1728.7227.9028.2228.22193,762
Sep 04, 201727.7228.0027.6027.9427.94100,107
Sep 01, 201727.6827.8127.4227.7327.73141,730
Aug 31, 201727.5527.6327.1727.5027.50192,413
Aug 30, 201727.5327.7827.4127.5327.53139,658
Aug 29, 201727.6427.6427.0227.3227.32181,022
Aug 28, 201727.9927.9927.6327.6527.6551,370
Aug 25, 201728.0128.1827.9328.0028.0048,507
Aug 24, 201728.1928.3327.9828.0428.04104,238
Aug 23, 201728.5528.5528.0028.1528.15112,109
Aug 22, 201728.6128.6128.3128.4328.43106,269
Aug 21, 201728.7028.7428.3728.4428.4487,616
Aug 18, 201729.3429.3628.5828.7528.75113,515
Aug 17, 201729.1329.5529.1329.4329.43136,281
Aug 16, 201729.3029.4329.2229.2629.26102,129
Aug 15, 201729.0129.4928.9929.2029.20101,513
Aug 14, 201728.9229.0628.7328.9728.9791,957
Aug 11, 201728.9529.0528.4528.7728.77118,663
Aug 10, 201729.1829.6728.9029.0829.08107,859
Aug 09, 201729.3629.5028.9629.1029.10125,764
Aug 08, 201729.7829.7829.4229.4629.46128,644
Aug 07, 201729.8129.9029.5829.6729.67105,279
Aug 04, 201729.5829.8129.4729.8029.8085,432
Aug 03, 201729.5529.9529.2929.5929.59151,516
Aug 02, 201729.8430.1029.5129.5529.55189,485
Aug 01, 201730.1830.1829.7329.8529.85188,193
Jul 31, 201730.6530.8029.8330.0630.06540,526
Jul 28, 201730.8130.8129.7630.6130.61342,865
Jul 27, 201728.8730.9528.8730.8930.89492,830
Jul 26, 201729.0029.1528.8028.8828.88186,156
Jul 25, 201728.9829.3828.9129.0029.00163,601
Jul 24, 201728.9328.9828.6828.9828.9889,739
Jul 21, 201729.1929.2728.6728.8628.86111,650
Jul 20, 201729.6629.6729.0729.3529.35145,275
Jul 19, 201729.4629.4629.0729.4229.4289,939
Jul 18, 201729.3929.6229.2429.3229.3274,376
Jul 17, 201729.4529.8529.4529.5429.54137,950
Jul 14, 201729.1629.3929.0129.3829.3885,700
Jul 13, 201728.9229.3528.9129.1829.18115,514
Jul 12, 201728.7629.2028.6328.9128.91185,029
Jul 11, 201728.5628.7028.3328.6528.65142,135
Jul 10, 201728.3028.3127.9128.2328.23153,782
Jul 07, 201728.5828.5828.1828.2428.24126,664
Jul 06, 201728.5328.6828.3128.5928.59107,091
Jul 05, 201728.5028.6728.3128.5228.52104,995
Jul 04, 201728.7528.7728.4628.5828.58125,170
Jul 03, 201728.8428.9328.5928.8228.82106,156
Jun 30, 201728.7729.0628.5928.7228.72229,471
Jun 29, 201729.3229.3328.8028.8028.80116,440
Jun 28, 201728.9729.3328.7829.1829.18107,453
Jun 27, 201729.4429.4428.9528.9728.97126,098
Jun 26, 201729.4829.9729.4229.5729.57115,324
Jun 23, 201729.1129.2928.8429.2429.24115,613
Jun 22, 201729.5529.5728.8129.1729.17194,036
Jun 21, 201730.1230.2229.4329.5529.55112,747
Jun 20, 201730.1030.6330.1030.1830.18208,576
Jun 19, 201729.9730.0829.7629.9829.98161,082
Jun 16, 201729.5229.7529.4029.7229.72465,659
Jun 15, 201729.4429.5929.2229.4529.45239,546
Jun 14, 201729.0029.9128.8929.4329.43273,170
Jun 13, 201728.3029.0428.2729.0029.00171,508
Jun 12, 201728.2528.3328.1328.2828.2899,920
Jun 09, 201728.2828.4628.1328.2528.25107,628
Jun 08, 201728.9128.9928.3528.3528.35208,370
Jun 07, 201729.3229.7028.8228.8328.83198,990
Jun 06, 201730.1130.1129.1429.3429.34154,794
Jun 05, 201730.3330.3729.9130.0630.0664,422
Jun 02, 201730.4030.5130.1830.2730.2798,530
Jun 01, 201729.5330.4329.5130.2630.26228,478
May 31, 201729.6829.9329.4729.4729.47317,287
May 30, 201729.8029.8529.5229.7229.72164,676
May 29, 201729.6629.9229.5829.8429.8473,777
May 26, 201729.5329.6929.4429.5829.58138,586
May 25, 201729.8829.9029.4429.5629.56154,443
May 24, 201729.8329.8329.5629.8029.80176,175
May 23, 201729.5929.8629.5829.7429.74212,494
May 22, 201729.3629.6729.1829.5029.50195,255
May 19, 201728.9929.2828.9529.2529.25136,329
May 18, 201729.0729.1828.8728.9928.99160,724
May 17, 201729.5829.5829.0029.1629.16202,930
May 16, 201729.2229.6829.1029.5829.58200,096
May 16, 20170.56 Dividend
May 15, 201730.1230.1729.4329.8229.26163,916
May 12, 201729.0830.0629.0829.9329.37248,505
May 11, 201729.7129.7128.9829.0728.52272,502
May 10, 201730.0330.1429.1929.7029.14279,265
May 09, 201730.1430.2329.8130.0929.52338,026
May 08, 201730.7730.7729.8729.9729.40277,488
May 05, 201730.5030.9029.3130.7730.19540,330
May 04, 201732.1032.1731.7632.1031.50192,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...