New Zealand markets closed

JCDecaux SE (DEC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
18.44-0.20 (-1.07%)
As of 10:16AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202418.4418.5018.3418.4418.4414,464
01 Jul 2024------
28 Jun 202418.8918.8918.2718.3718.3795,171
27 Jun 202419.5419.5918.4518.6018.6098,814
26 Jun 202419.3619.5719.3419.5719.57107,657
25 Jun 202419.5919.5919.1619.3319.3389,587
24 Jun 202419.1919.6019.0419.5919.5984,376
21 Jun 202419.3519.4819.1319.1319.13113,349
20 Jun 202418.9519.4218.9519.3419.3485,545
19 Jun 202418.8819.0718.7918.9518.9569,907
18 Jun 202419.1219.2118.8618.8618.8655,189
17 Jun 202418.9319.3318.7418.9018.90150,255
14 Jun 202419.0419.5118.7819.0519.05249,274
13 Jun 202420.0820.0818.8018.9818.98148,944
12 Jun 202420.0420.3819.8020.0820.08139,678
11 Jun 202419.8520.7219.3720.0220.02169,118
10 Jun 202421.0421.0420.7620.8420.8483,646
07 Jun 202421.4821.4821.1821.3221.3249,089
06 Jun 202421.5421.6221.3021.4821.4861,399
05 Jun 202422.0022.0021.4021.5021.50121,299
04 Jun 202421.7422.0421.7021.9221.92100,676
03 Jun 202421.8621.9021.6621.6621.6672,352
31 May 202421.5021.8021.4821.8021.80190,777
30 May 202420.8221.5620.7221.4821.48108,209
29 May 202420.7621.0020.4020.8420.84133,335
28 May 202420.9821.1420.8620.9620.9661,268
27 May 202421.1021.1820.9420.9620.9640,942
24 May 202421.0621.1620.9421.1221.1260,871
23 May 202421.1821.2821.1021.1221.1239,793
22 May 202421.4421.4821.2021.2021.2050,400
21 May 202421.8021.8221.3821.5421.5447,803
20 May 202421.5221.8221.5221.8221.8229,278
17 May 202421.0421.5821.0021.5621.5690,893
16 May 202420.5221.4220.2421.0421.04184,136
15 May 202421.4221.6421.2621.3221.3297,537
14 May 202421.7221.8621.3221.3621.36152,365
13 May 202422.1022.3621.7221.7821.7891,249
10 May 202421.5822.0421.5822.0422.04127,725
09 May 202421.5221.7221.4421.4821.4881,373
08 May 202421.4421.6621.4221.4621.46105,743
07 May 202421.6022.0021.1821.4021.40143,487
06 May 202421.7422.0221.4221.4621.4698,415
03 May 202421.2822.2221.1421.6221.62398,348
02 May 202419.7420.0219.5119.6719.67173,587
30 Apr 202419.8619.9919.6219.6219.6276,590
29 Apr 202419.6019.8819.5119.8819.8857,695
26 Apr 202419.5419.6519.3919.5619.5666,137
25 Apr 202419.4219.6219.3719.4519.4551,939
24 Apr 202419.6419.7019.4119.4419.4483,928
23 Apr 202419.3019.8019.3019.6419.6499,282
22 Apr 202418.9619.4118.9619.3119.3172,970
19 Apr 202418.9019.1018.8618.9518.9586,315
18 Apr 202418.7619.1018.7419.0719.0770,016
17 Apr 202418.5219.2018.5118.7718.77109,369
16 Apr 202418.3818.5918.1918.5918.59115,737
15 Apr 202418.5018.6918.4818.5318.5360,382
12 Apr 202418.8018.9518.5118.5118.5185,857
11 Apr 202418.4618.7218.4618.6618.6657,799
10 Apr 202418.2418.5718.2418.5618.56119,545
09 Apr 202418.0018.4217.9618.1518.15127,674
08 Apr 202418.2518.3918.0218.0218.02114,698
05 Apr 202417.9618.2717.8318.2718.27133,149
04 Apr 202418.8919.0018.1118.1118.11189,744
03 Apr 202418.3119.0018.2418.9418.94131,256
02 Apr 202418.0418.4617.9718.3518.35133,015
28 Mar 202417.6018.0017.5418.0018.00121,020
27 Mar 202417.4017.6417.4017.5817.5851,173
26 Mar 202417.4117.5117.2817.4117.4149,203
25 Mar 202417.5417.5517.4017.5117.5144,028
22 Mar 202417.2817.6317.2817.5817.5882,244
21 Mar 202417.4217.4617.1717.3417.3493,868
20 Mar 202417.2217.2217.0717.1017.1046,380
19 Mar 202417.0717.2417.0417.2217.22114,848
18 Mar 202416.8617.2516.8617.0717.07104,563
15 Mar 202416.7616.9916.6516.8416.84263,288
14 Mar 202417.3417.3616.8016.8016.80179,719
13 Mar 202417.6617.6817.3117.3117.31126,790
12 Mar 202417.4717.6317.3617.6317.63100,838
11 Mar 202417.7417.7517.4017.4517.4577,411
08 Mar 202417.7017.9717.6617.8017.80134,409
07 Mar 202418.3318.7117.2117.7017.70389,435
06 Mar 202419.2619.5519.2619.4819.48120,922
05 Mar 202419.1819.3719.1119.2819.2865,404
04 Mar 202419.4819.5819.0319.2519.2555,528
01 Mar 202419.1719.5619.1119.4719.4771,182
29 Feb 202418.8019.1918.8019.1019.10103,245
28 Feb 202419.9019.9018.7118.8018.80145,806
27 Feb 202420.1420.1619.8219.8919.8991,033
26 Feb 202419.8919.9419.1619.7419.74104,772
23 Feb 202419.4420.2019.3719.9219.92350,257
22 Feb 202419.0119.1418.9318.9318.9386,137
21 Feb 202418.9619.0818.8219.0319.0353,268
20 Feb 202419.0019.0418.7418.9918.99101,561
19 Feb 202419.3519.4218.9019.0019.0068,867
16 Feb 202419.3019.3419.0219.3419.34117,460
15 Feb 202418.8119.2718.7419.2019.20117,698
14 Feb 202418.4818.7518.4818.7418.7453,540
13 Feb 202418.6218.6818.3518.5018.5066,871
12 Feb 202418.6418.9418.5918.6418.6464,356
09 Feb 202418.1318.5218.1218.5018.50120,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...