JCDecaux SE (DCS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:09AM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3,000 |
| 05 Jul 2024 | 19.60 | 19.76 | 19.60 | 19.76 | 19.76 | - |
| 04 Jul 2024 | 19.38 | 19.62 | 19.38 | 19.62 | 19.62 | - |
| 03 Jul 2024 | 18.75 | 19.37 | 18.75 | 19.37 | 19.37 | - |
| 02 Jul 2024 | 18.27 | 18.77 | 18.27 | 18.77 | 18.77 | - |
| 01 Jul 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 28 Jun 2024 | 18.56 | 18.56 | 18.29 | 18.29 | 18.29 | - |
| 27 Jun 2024 | 19.40 | 19.40 | 18.55 | 18.55 | 18.55 | - |
| 26 Jun 2024 | 19.35 | 19.51 | 19.35 | 19.51 | 19.51 | - |
| 25 Jun 2024 | 19.40 | 19.40 | 19.32 | 19.32 | 19.32 | - |
| 24 Jun 2024 | 19.02 | 19.48 | 19.02 | 19.48 | 19.48 | - |
| 21 Jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 20 Jun 2024 | 18.99 | 19.28 | 18.99 | 19.28 | 19.28 | - |
| 19 Jun 2024 | 18.75 | 18.88 | 18.75 | 18.88 | 18.88 | - |
| 18 Jun 2024 | 18.96 | 18.96 | 18.80 | 18.80 | 18.80 | - |
| 17 Jun 2024 | 18.88 | 18.88 | 18.86 | 18.86 | 18.86 | - |
| 14 Jun 2024 | 19.08 | 19.08 | 18.75 | 18.75 | 18.75 | - |
| 13 Jun 2024 | 19.88 | 19.88 | 18.98 | 18.98 | 18.98 | - |
| 12 Jun 2024 | 19.88 | 19.98 | 19.88 | 19.98 | 19.98 | - |
| 11 Jun 2024 | 19.92 | 19.96 | 19.92 | 19.96 | 19.96 | - |
| 10 Jun 2024 | 20.76 | 20.78 | 20.76 | 20.78 | 20.78 | 3,000 |
| 07 Jun 2024 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | - |
| 06 Jun 2024 | 21.38 | 21.42 | 21.38 | 21.42 | 21.42 | - |
| 05 Jun 2024 | 21.74 | 21.74 | 21.50 | 21.50 | 21.50 | - |
| 04 Jun 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 21.92 | - |
| 03 Jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 31 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 30 May 2024 | 20.74 | 21.46 | 20.74 | 21.46 | 21.46 | - |
| 29 May 2024 | 20.72 | 20.82 | 20.72 | 20.82 | 20.82 | - |
| 28 May 2024 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | 500 |
| 27 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 May 2024 | 21.00 | 21.06 | 21.00 | 21.06 | 21.06 | - |
| 23 May 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 21.00 | - |
| 22 May 2024 | 21.34 | 21.34 | 21.10 | 21.10 | 21.10 | - |
| 21 May 2024 | 21.66 | 21.66 | 21.50 | 21.50 | 21.50 | - |
| 20 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 17 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 16 May 2024 | 20.74 | 20.90 | 20.74 | 20.90 | 20.90 | - |
| 15 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 14 May 2024 | 21.66 | 21.66 | 21.34 | 21.34 | 21.34 | - |
| 13 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 10 May 2024 | 21.54 | 21.88 | 21.54 | 21.88 | 21.88 | - |
| 09 May 2024 | 21.46 | 21.50 | 21.46 | 21.50 | 21.50 | 150 |
| 08 May 2024 | 21.42 | 21.42 | 21.40 | 21.40 | 21.40 | - |
| 07 May 2024 | 21.84 | 21.84 | 21.34 | 21.34 | 21.34 | - |
| 06 May 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 03 May 2024 | 21.40 | 21.58 | 21.40 | 21.58 | 21.58 | - |
| 02 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 30 Apr 2024 | 19.75 | 19.75 | 19.51 | 19.51 | 19.51 | - |
| 29 Apr 2024 | 19.44 | 19.80 | 19.44 | 19.80 | 19.80 | - |
| 26 Apr 2024 | 19.36 | 19.52 | 19.36 | 19.52 | 19.52 | - |
| 25 Apr 2024 | 19.28 | 19.44 | 19.28 | 19.44 | 19.44 | - |
| 24 Apr 2024 | 19.49 | 19.49 | 19.40 | 19.40 | 19.40 | - |
| 23 Apr 2024 | 19.23 | 19.63 | 19.23 | 19.63 | 19.63 | - |
| 22 Apr 2024 | 19.06 | 19.33 | 19.06 | 19.33 | 19.33 | - |
| 19 Apr 2024 | 18.82 | 18.84 | 18.82 | 18.84 | 18.84 | - |
| 18 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 17 Apr 2024 | 18.41 | 18.70 | 18.41 | 18.70 | 18.70 | - |
| 16 Apr 2024 | 18.20 | 18.61 | 18.20 | 18.61 | 18.61 | - |
| 15 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 12 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 11 Apr 2024 | 18.52 | 18.72 | 18.52 | 18.72 | 18.72 | - |
| 10 Apr 2024 | 18.37 | 18.49 | 18.37 | 18.49 | 18.49 | - |
| 09 Apr 2024 | 18.14 | 18.14 | 18.13 | 18.13 | 18.13 | - |
| 08 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 05 Apr 2024 | 17.91 | 18.21 | 17.91 | 18.21 | 18.21 | - |
| 04 Apr 2024 | 18.74 | 18.74 | 17.84 | 17.84 | 17.84 | - |
| 03 Apr 2024 | 18.18 | 18.87 | 18.18 | 18.87 | 18.87 | - |
| 02 Apr 2024 | 18.15 | 18.33 | 18.15 | 18.33 | 18.33 | - |
| 28 Mar 2024 | 17.58 | 17.96 | 17.58 | 17.96 | 17.96 | - |
| 27 Mar 2024 | 17.34 | 17.57 | 17.34 | 17.57 | 17.57 | - |
| 26 Mar 2024 | 17.18 | 17.32 | 17.18 | 17.32 | 17.32 | - |
| 25 Mar 2024 | 17.38 | 17.44 | 17.38 | 17.44 | 17.44 | - |
| 22 Mar 2024 | 17.24 | 17.53 | 17.24 | 17.53 | 17.53 | - |
| 21 Mar 2024 | 17.29 | 17.29 | 17.25 | 17.25 | 17.25 | - |
| 20 Mar 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 17.18 | - |
| 19 Mar 2024 | 16.98 | 17.12 | 16.98 | 17.12 | 17.12 | - |
| 18 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 15 Mar 2024 | 16.63 | 16.84 | 16.63 | 16.84 | 16.84 | - |
| 14 Mar 2024 | 17.24 | 17.24 | 16.74 | 16.74 | 16.74 | - |
| 13 Mar 2024 | 17.53 | 17.53 | 17.39 | 17.39 | 17.39 | - |
| 12 Mar 2024 | 17.33 | 17.60 | 17.33 | 17.60 | 17.60 | - |
| 11 Mar 2024 | 17.43 | 17.43 | 17.42 | 17.42 | 17.42 | - |
| 08 Mar 2024 | 17.78 | 17.78 | 17.68 | 17.68 | 17.68 | - |
| 07 Mar 2024 | 18.20 | 18.20 | 17.66 | 17.66 | 17.66 | 200 |
| 06 Mar 2024 | 19.22 | 19.29 | 19.22 | 19.29 | 19.29 | - |
| 05 Mar 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | - |
| 04 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 01 Mar 2024 | 19.06 | 19.45 | 19.06 | 19.45 | 19.45 | - |
| 29 Feb 2024 | 18.73 | 19.10 | 18.73 | 19.10 | 19.10 | - |
| 28 Feb 2024 | 19.62 | 19.62 | 18.73 | 18.73 | 18.73 | - |
| 27 Feb 2024 | 19.83 | 19.83 | 19.82 | 19.82 | 19.82 | - |
| 26 Feb 2024 | 20.24 | 20.24 | 19.29 | 19.29 | 19.29 | 190 |
| 23 Feb 2024 | 19.74 | 19.87 | 19.74 | 19.87 | 19.87 | - |
| 22 Feb 2024 | 18.94 | 19.30 | 18.94 | 19.30 | 19.30 | 2,000 |
| 21 Feb 2024 | 18.78 | 19.03 | 18.78 | 19.03 | 19.03 | - |
| 20 Feb 2024 | 18.65 | 18.94 | 18.65 | 18.94 | 18.94 | - |
| 19 Feb 2024 | 19.06 | 19.06 | 18.94 | 18.94 | 18.94 | - |
| 16 Feb 2024 | 19.17 | 19.22 | 19.17 | 19.22 | 19.22 | - |
| 15 Feb 2024 | 18.74 | 19.20 | 18.74 | 19.20 | 19.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.