MLZAM.PA - ZCCM Investments Holdings Plc

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.78500.78500.78500.78500.78503,500
Oct 14, 20190.74000.74000.72000.72000.72007,833
Oct 11, 20190.79500.79500.79500.79500.7950-
Oct 10, 20190.79500.79500.79500.79500.7950-
Oct 09, 20190.79500.79500.79500.79500.7950-
Oct 08, 20190.79500.79500.79500.79500.79502,000
Oct 07, 20190.71000.75000.71000.75000.75002,140
Oct 04, 20190.60000.65000.60000.65000.6500277,752
Oct 03, 20190.69000.69000.65000.65000.650021,959
Oct 02, 20190.75000.75000.69000.69000.690016,259
Oct 01, 20190.80000.80000.80000.80000.80001,000
Sep 30, 20190.79000.79000.79000.79000.7900-
Sep 27, 20190.79000.79000.79000.79000.79001,000
Sep 26, 20190.75000.75000.75000.75000.7500-
Sep 25, 20190.75000.75000.75000.75000.7500330
Sep 24, 20190.76000.79000.76000.79000.79005,850
Sep 23, 20190.80000.80000.80000.80000.8000-
Sep 20, 20190.74000.80000.74000.80000.80005,640
Sep 19, 20190.75000.82000.75000.82000.82001,518
Sep 18, 20190.79000.79000.79000.79000.79004,700
Sep 17, 20190.79000.79000.79000.79000.79003,282
Sep 16, 20190.80000.80000.75000.75000.75004,046
Sep 13, 20190.80000.82000.80000.82000.82003,120
Sep 12, 20190.76000.81000.76000.81000.81002,730
Sep 11, 20190.82000.82000.82000.82000.82001,000
Sep 10, 20190.82000.82000.82000.82000.82002,060
Sep 09, 20190.82000.82000.82000.82000.820014,319
Sep 06, 20190.81000.82000.81000.82000.82007,270
Sep 05, 2019------
Sep 04, 20190.87000.87000.87000.87000.8700-
Sep 03, 20190.87000.87000.87000.87000.8700-
Sep 02, 20190.87000.87000.87000.87000.8700130
Aug 30, 20190.84000.84000.84000.84000.840013
Aug 29, 20190.88000.88000.88000.88000.8800100
Aug 28, 20190.88000.88000.84000.84000.8400491
Aug 27, 20190.88000.88000.88000.88000.8800-
Aug 26, 20190.88000.88000.88000.88000.8800-
Aug 23, 20190.88000.88000.88000.88000.8800270
Aug 22, 20190.86000.86000.86000.86000.8600103
Aug 21, 20190.82000.82000.82000.82000.82002,548
Aug 20, 20190.81000.81000.81000.81000.81002,505
Aug 19, 20190.88000.88000.88000.88000.8800-
Aug 16, 20190.88000.88000.88000.88000.8800-
Aug 15, 20190.88000.88000.88000.88000.8800-
Aug 14, 20190.88000.88000.88000.88000.8800100
Aug 13, 20190.90000.90000.90000.90000.9000-
Aug 12, 20190.90000.90000.90000.90000.9000-
Aug 09, 20190.90000.90000.90000.90000.9000-
Aug 08, 20190.90000.90000.90000.90000.9000-
Aug 07, 20190.82000.90000.82000.90000.9000410
Aug 06, 20190.90000.90000.90000.90000.9000200
Aug 05, 20190.83000.83000.83000.83000.83002,200
Aug 02, 20190.82000.82000.82000.82000.8200392
Aug 01, 20190.82000.90000.82000.90000.900017,155
Jul 31, 20190.90000.90000.90000.90000.9000-
Jul 30, 20190.90000.90000.90000.90000.9000-
Jul 29, 20190.90000.90000.90000.90000.9000-
Jul 26, 20190.90000.90000.90000.90000.9000250
Jul 25, 20190.88000.88000.88000.88000.88001,200
Jul 24, 20190.88000.88000.88000.88000.88001,000
Jul 23, 20190.88000.88000.84000.84000.84003,138
Jul 22, 20190.88000.88000.88000.88000.88007,149
Jul 19, 20190.88000.88000.88000.88000.8800100
Jul 18, 20190.87500.88000.87500.88000.8800570
Jul 17, 20190.81000.82000.81000.82000.82006,000
Jul 16, 20190.88000.88000.82000.82000.82003,033
Jul 15, 20190.88000.88000.85000.85000.8500317
Jul 12, 20190.88000.88000.84000.84000.8400957
Jul 11, 20190.86000.86000.82000.82000.82001,097
Jul 10, 20190.88000.88000.82000.82000.8200240
Jul 09, 20190.88000.88000.88000.88000.8800-
Jul 08, 20190.82000.88000.82000.88000.88004,050
Jul 05, 20190.83000.83000.83000.83000.83006,003
Jul 04, 20190.81000.81000.81000.81000.810013
Jul 03, 20190.82000.82000.82000.82000.820014,406
Jul 02, 20190.85000.85000.82000.82000.82009,994
Jul 01, 20190.89000.89000.89000.89000.890010,150
Jun 28, 20190.91000.91000.90000.90000.90002,255
Jun 27, 20190.90000.90000.90000.90000.900028,250
Jun 26, 20190.95000.95000.95000.95000.950010,010
Jun 25, 20190.96001.01000.96001.01001.01005,649
Jun 24, 20190.93001.00000.93001.00001.00005,230
Jun 21, 20191.03001.03001.03001.03001.0300-
Jun 20, 20191.03001.03001.03001.03001.0300800
Jun 19, 20191.06001.06001.06001.06001.0600-
Jun 18, 20191.06001.06001.06001.06001.0600-
Jun 17, 20191.00001.06001.00001.06001.06004,539
Jun 14, 20191.06001.06001.06001.06001.060050
Jun 13, 20191.04001.04001.04001.04001.04002,430
Jun 12, 20191.04001.04001.04001.04001.040077
Jun 11, 20191.05001.05001.04001.04001.04001,407
Jun 10, 20190.95000.95000.95000.95000.9500-
Jun 07, 20191.05001.05000.95000.95000.95004,577
Jun 06, 20191.00001.04001.00001.04001.04001,370
Jun 05, 20191.06001.06001.06001.06001.0600117
Jun 04, 20191.04001.04000.98000.98000.98001,040
Jun 03, 20190.98001.06000.98001.06001.0600510
May 31, 20191.05001.05001.05001.05001.0500100
May 30, 20190.92000.95500.92000.95500.955024,739
May 29, 20191.02001.02001.02001.02001.02007,299
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...