U.S. Markets open in 56 mins.

Foncière Développement Logements (FDL.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
8.110.00 (0.00%)
As of 9:00AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20178.118.118.118.118.111
Jul 25, 20178.118.118.118.118.111
Jul 24, 20178.168.168.118.118.112
Jul 21, 20178.168.168.168.168.161
Jul 20, 20178.008.178.008.178.17272
Jul 19, 20178.008.008.008.008.001
Jul 18, 20178.108.107.828.008.001,926
Jul 17, 20178.208.208.108.108.10226
Jul 14, 20178.208.208.208.208.20105
Jul 13, 20178.108.108.108.108.101
Jul 12, 20177.958.107.958.108.10286
Jul 11, 20178.008.008.008.008.001
Jul 10, 20178.108.108.008.008.00226
Jul 07, 20178.108.108.108.108.101
Jul 06, 20178.108.108.108.108.101
Jul 05, 20178.108.108.108.108.101
Jul 04, 20178.098.108.098.108.10290
Jul 03, 20178.018.098.018.098.09257
Jun 30, 20178.038.038.018.018.01301
Jun 29, 20178.038.038.038.038.031
Jun 28, 20177.958.037.958.038.03281
Jun 27, 20177.797.957.767.957.951,126
Jun 26, 20177.747.797.747.797.79451
Jun 23, 20177.727.727.727.727.721
Jun 22, 20177.717.727.717.727.72201
Jun 21, 20177.707.707.707.707.701
Jun 20, 20177.687.707.687.707.7021
Jun 19, 20177.707.707.687.687.6840
Jun 16, 20177.707.707.707.707.701
Jun 15, 20177.707.707.707.707.701
Jun 14, 20177.707.707.707.707.701
Jun 13, 20177.677.707.677.707.70101
Jun 12, 20177.747.767.677.677.67301
Jun 09, 20177.747.747.747.747.741
Jun 08, 20177.747.747.747.747.741
Jun 07, 20177.747.747.747.747.741
Jun 06, 20177.777.777.747.747.7471
Jun 05, 20177.817.817.777.777.77128
Jun 02, 20177.787.807.787.807.80443
Jun 01, 20177.767.787.767.787.78201
May 31, 20177.747.767.747.767.7617
May 30, 20177.747.747.747.747.741
May 29, 20177.727.747.727.747.7476
May 29, 20170.78 Dividend
May 26, 20177.727.727.727.726.941
May 25, 20177.727.727.727.726.941
May 24, 20177.727.727.727.726.9481
May 23, 20177.797.797.637.726.94637
May 22, 20177.737.797.737.797.00251
May 19, 20177.787.787.717.716.93121
May 18, 20177.837.837.787.786.9965
May 17, 20177.557.887.557.837.04996
May 17, 20170.78 Dividend
May 16, 20178.378.378.318.326.78391
May 15, 20178.398.398.328.396.84441
May 12, 20178.398.418.398.396.84174
May 11, 20178.148.388.148.386.831,301
May 10, 20178.208.208.158.156.64114
May 09, 20178.028.278.028.276.741,363
May 08, 20178.028.028.028.026.531
May 05, 20178.128.128.028.026.53191
May 04, 20178.068.108.068.106.601,410
May 03, 20178.068.068.068.066.571
May 02, 20178.098.108.068.066.57126
Apr 28, 20178.068.098.068.096.5991
Apr 27, 20178.068.068.068.066.571
Apr 26, 20178.108.108.068.066.57279
Apr 25, 20178.068.098.068.096.59177
Apr 24, 20177.978.067.978.066.57376
Apr 21, 20177.967.987.967.986.5023
Apr 20, 20177.967.987.967.986.50301
Apr 19, 20177.967.967.947.946.476
Apr 18, 20177.967.967.967.966.481
Apr 13, 20177.967.967.967.966.481
Apr 12, 20177.967.967.967.966.481
Apr 11, 20177.957.957.957.956.481
Apr 10, 20177.827.957.827.956.482,284
Apr 07, 20177.827.827.807.806.357
Apr 06, 20177.797.827.797.826.3751
Apr 05, 20177.797.797.797.796.351
Apr 04, 20177.797.797.797.796.351
Apr 03, 20177.787.787.787.786.341
Mar 31, 20177.787.787.787.786.341
Mar 30, 20177.787.787.787.786.341
Mar 29, 20177.757.787.757.786.34529
Mar 28, 20177.757.757.757.756.311
Mar 27, 20177.767.767.767.766.3266
Mar 24, 20177.757.767.757.766.323
Mar 23, 20177.797.797.767.766.3276
Mar 22, 20177.797.797.797.796.351
Mar 21, 20177.797.797.797.796.351
Mar 20, 20177.797.797.797.796.351
Mar 17, 20177.797.797.797.796.351
Mar 16, 20177.817.817.817.816.361
Mar 15, 20177.757.817.757.816.361,401
Mar 14, 20177.737.877.737.756.311,341
Mar 13, 20177.727.747.727.746.31251
Mar 10, 20177.727.727.727.726.291
Mar 09, 20177.727.727.727.726.291
Mar 08, 20177.727.727.727.726.291
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...