Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Datalogic S.p.A. (0E3C.L)

6.84
0.00
(0.00%)
As of July 18 at 3:38:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 1, 20254.274.274.274.274.27-
Apr 30, 20254.274.274.274.274.27-
Apr 29, 20254.434.434.434.434.43-
Apr 28, 20254.344.344.344.344.34-
Apr 25, 20254.304.304.304.304.30-
Apr 24, 20254.364.364.364.364.36-
Apr 23, 20254.134.204.144.164.16437
Apr 22, 20254.064.064.064.064.06-
Apr 17, 20253.993.993.993.993.99-
Apr 16, 20253.903.903.903.903.90-
Apr 15, 20253.923.923.923.923.92-
Apr 14, 20253.913.913.913.913.91-
Apr 11, 20253.813.813.813.813.81-
Apr 10, 20253.943.943.943.943.94-
Apr 9, 20253.853.853.853.853.85-
Apr 8, 20254.074.074.074.074.07-
Apr 7, 20253.994.093.884.034.033,148
Apr 4, 20254.204.154.154.154.15100
Apr 3, 20254.204.204.204.204.20-
Apr 2, 20254.474.474.474.474.47-
Apr 1, 20254.494.494.494.494.49-
Mar 31, 20254.474.474.474.474.47-
Mar 28, 20254.434.434.434.434.43-
Mar 27, 20254.514.454.434.434.43390
Mar 26, 20254.534.534.534.534.53-
Mar 25, 20254.574.574.574.574.57-
Mar 24, 20254.644.644.644.644.64-
Mar 21, 20254.914.514.474.514.51108
Mar 20, 20254.644.914.574.914.911,857
Mar 19, 20254.714.704.664.664.66842
Mar 18, 20254.684.724.704.724.721,505
Mar 17, 20254.614.664.644.664.66208
Mar 14, 20254.424.544.544.544.54114
Mar 13, 20254.494.434.434.434.43106
Mar 12, 20254.454.494.474.474.47107
Mar 11, 20254.484.554.524.554.55995
Mar 10, 20254.434.494.494.494.49341
Mar 7, 20254.474.434.414.434.43764
Mar 6, 20254.454.474.474.474.47322
Mar 5, 20254.434.494.494.494.49474
Mar 4, 20254.644.574.474.474.47686
Mar 3, 20254.684.684.684.684.68-
Feb 28, 20254.634.634.634.634.63-
Feb 27, 20254.684.684.684.684.68-
Feb 26, 20254.704.814.724.764.761,020
Feb 25, 20254.704.704.704.704.70-
Feb 24, 20254.664.724.644.724.72678
Feb 21, 20254.644.664.634.664.66520
Feb 20, 20254.614.614.614.614.61-
Feb 19, 20254.634.654.654.654.65500
Feb 18, 20254.594.634.564.624.622,070
Feb 17, 20254.614.614.614.614.61-
Feb 14, 20254.604.654.654.654.65397
Feb 13, 20254.524.614.614.614.61411
Feb 12, 20254.504.574.514.514.51772
Feb 11, 20254.614.534.494.494.49548
Feb 10, 20254.514.544.524.534.531,084
Feb 7, 20254.564.564.504.514.51730
Feb 6, 20254.484.494.494.494.4947
Feb 5, 20254.634.554.454.454.45272
Feb 4, 20254.594.594.594.594.59-
Feb 3, 20254.774.684.644.644.641,130
Jan 31, 20254.764.764.764.764.76-
Jan 30, 20254.664.664.664.664.66-
Jan 29, 20254.594.614.594.614.61291
Jan 28, 20254.664.664.664.664.66-
Jan 27, 20254.774.764.744.744.74156
Jan 24, 20254.784.784.784.784.78-
Jan 23, 20254.774.724.724.724.7271
Jan 22, 20254.804.804.804.804.80-
Jan 21, 20254.664.664.664.664.66-
Jan 20, 20254.344.344.344.344.34-
Jan 17, 20254.324.324.324.324.32-
Jan 16, 20254.503.803.803.803.8034,442
Jan 15, 20254.514.514.514.514.51-
Jan 14, 20254.634.634.634.634.63-
Jan 13, 20254.744.744.744.744.74-
Jan 10, 20254.804.804.804.804.80-
Jan 9, 20254.904.904.904.904.90-
Jan 8, 20254.944.944.944.944.94-
Jan 7, 20255.035.035.035.035.03-
Jan 6, 20255.075.075.075.075.07-
Jan 3, 20255.035.035.035.035.03-
Jan 2, 20255.105.105.105.105.10-
Dec 31, 20245.125.125.125.125.12-
Dec 30, 20245.085.105.065.065.06738
Dec 27, 20245.015.015.015.015.01-
Dec 24, 20245.005.005.005.005.00-
Dec 23, 20244.994.994.994.994.99-
Dec 20, 20244.994.994.994.994.99-
Dec 19, 20244.984.984.984.984.98-
Dec 18, 20245.095.135.105.135.137,215
Dec 17, 20245.085.085.085.085.08-
Dec 16, 20245.215.215.215.215.21-
Dec 13, 20245.295.255.175.175.17888
Dec 12, 20245.265.265.265.265.26-
Dec 11, 20245.225.225.225.225.22-
Dec 10, 20245.335.275.225.225.22400
Dec 9, 20245.355.315.315.315.31150
Dec 6, 20245.275.275.275.275.27-
Dec 5, 20245.205.205.205.205.20174
Dec 4, 20245.215.215.215.215.21-
Dec 3, 20245.105.105.105.105.10-
Dec 2, 20245.105.195.115.195.19480
Nov 29, 20245.185.185.185.185.18-
Nov 28, 20245.055.075.075.075.07532
Nov 27, 20245.055.055.055.055.05-
Nov 26, 20245.145.115.075.095.09476
Nov 25, 20245.075.085.085.085.08132
Nov 22, 20245.145.145.145.145.14-
Nov 21, 20245.115.115.115.115.11-
Nov 20, 20245.235.155.115.115.11318
Nov 19, 20245.205.165.115.165.16302
Nov 18, 20245.215.215.215.215.21-
Nov 15, 20245.245.245.245.245.24-
Nov 14, 20245.345.225.225.225.22200
Nov 13, 20245.345.345.345.345.34-
Nov 12, 20245.185.185.185.185.18-
Nov 11, 20245.435.435.435.435.43-
Nov 8, 20245.745.525.525.525.52126
Nov 7, 20245.645.635.605.605.60394
Nov 6, 20245.555.555.555.555.55-
Nov 5, 20245.775.685.675.675.67272
Nov 4, 20245.895.765.765.765.764
Nov 1, 20245.935.935.935.935.93-
Oct 31, 20245.955.955.955.955.95-
Oct 30, 20246.145.955.955.955.95174
Oct 29, 20245.996.136.056.136.132,550
Oct 28, 20246.016.005.966.006.002,118
Oct 25, 20246.036.015.955.955.95250
Oct 24, 20245.886.016.016.016.01124
Oct 23, 20245.865.865.865.865.86-
Oct 22, 20245.935.935.935.935.93-
Oct 21, 20245.885.885.885.885.88-
Oct 18, 20245.955.935.935.935.93216
Oct 17, 20245.935.935.915.935.93376
Oct 16, 20245.955.915.905.915.91422
Oct 15, 20245.915.915.915.915.91-
Oct 14, 20246.015.905.835.905.90240
Oct 11, 20245.975.975.975.975.97-
Oct 10, 20245.975.975.975.975.97-
Oct 9, 20245.935.935.935.935.93-
Oct 8, 20245.885.885.885.885.88-
Oct 7, 20246.005.885.885.885.8854
Oct 4, 20245.975.975.975.975.97-
Oct 3, 20246.075.995.965.965.96480
Oct 2, 20246.106.006.006.006.00114
Oct 1, 20246.106.046.026.026.02234
Sep 30, 20246.126.126.126.126.12-
Sep 27, 20246.156.156.156.156.15-
Sep 26, 20246.116.206.176.176.17406
Sep 25, 20246.086.086.086.086.08-
Sep 24, 20246.196.166.126.166.16424
Sep 23, 20246.246.246.246.246.24-
Sep 20, 20246.246.156.086.086.084,990
Sep 19, 20246.126.186.166.166.16562
Sep 18, 20246.136.106.096.096.09256
Sep 17, 20246.146.106.076.086.081,714
Sep 16, 20246.136.146.056.056.051,646
Sep 13, 20246.146.206.166.206.201,376
Sep 12, 20246.156.176.096.116.11816
Sep 11, 20246.206.216.126.126.1219,710
Sep 10, 20246.226.176.176.176.17180
Sep 9, 20246.206.246.196.216.211,844
Sep 6, 20246.406.296.236.236.232,164
Sep 5, 20246.416.376.356.356.35524
Sep 3, 20246.396.396.396.396.39-
Sep 2, 20246.706.576.536.546.541,150
Aug 30, 20246.666.666.646.646.64636
Aug 29, 20246.576.546.536.536.53510
Aug 28, 20246.596.636.556.556.551,452
Aug 27, 20246.536.666.616.616.61616
Aug 23, 20246.596.596.596.596.59-
Aug 22, 20246.686.596.596.596.59196
Aug 21, 20246.346.506.506.506.5051
Aug 20, 20246.476.476.476.476.47-
Aug 19, 20246.506.506.506.506.50-
Aug 16, 20246.406.416.416.416.41356
Aug 15, 20246.346.346.346.346.34-
Aug 14, 20246.396.396.396.396.39-
Aug 13, 20246.326.326.326.326.32-
Aug 12, 20246.226.226.226.226.22-
Aug 9, 20246.226.226.226.226.22-
Aug 8, 20246.166.166.166.166.16-
Aug 7, 20246.086.086.086.086.08-
Aug 6, 20246.066.055.956.056.052,792
Aug 5, 20246.156.156.156.156.15-
Aug 2, 20245.515.515.515.515.51-
Aug 1, 20245.415.415.415.415.41-
Jul 31, 20245.575.575.575.575.57-
Jul 30, 20245.455.425.425.425.4258
Jul 29, 20245.495.465.465.465.4662
Jul 26, 20245.515.515.515.515.51-
Jul 25, 20245.455.425.315.425.42762
Jul 24, 20245.435.475.405.475.47668
Jul 23, 20245.515.415.415.415.41198
Jul 22, 20245.455.455.455.455.45-
Jul 19, 20245.415.405.405.405.4064
Jul 18, 20245.365.405.395.395.39504
Jul 17, 20245.375.345.345.345.3460
Jul 16, 20245.335.365.365.365.3658
Jul 15, 2024 0.12 Dividend
Jul 15, 20245.475.415.375.375.37338
Jul 12, 20245.575.635.595.635.51294
Jul 11, 20245.555.485.485.485.36108
Jul 10, 20245.515.525.525.525.4096
Jul 9, 20245.575.495.465.495.37282
Jul 8, 20245.575.575.575.575.45-
Jul 5, 20245.645.615.585.585.46130
Jul 4, 20245.645.645.645.645.52-
Jul 3, 20245.555.555.555.555.43122
Jul 2, 20245.555.455.455.455.33128
Jul 1, 20245.625.625.625.625.50-
Jun 28, 20245.535.525.525.525.40274
Jun 27, 20245.575.575.575.575.46-
Jun 26, 20245.455.455.455.455.33-
Jun 25, 20245.675.525.505.505.38254
Jun 24, 20245.675.675.675.675.55-
Jun 21, 20245.735.735.735.735.61-
Jun 20, 20245.625.675.675.675.55432
Jun 19, 20245.695.695.695.695.57-
Jun 18, 20245.745.745.745.745.62-
Jun 17, 20245.475.635.625.635.51804
Jun 14, 20245.515.515.515.515.39-
Jun 13, 20245.535.535.535.535.42-
Jun 12, 20245.705.705.705.705.58-
Jun 11, 20245.735.735.735.735.61-
Jun 10, 20245.775.775.775.775.65-
Jun 7, 20245.825.825.825.825.69-
Jun 6, 20245.895.895.895.895.77-
Jun 5, 20245.955.895.895.895.76306
Jun 4, 20246.005.965.935.935.801,691
Jun 3, 20246.006.006.006.005.87-
May 31, 20246.035.965.885.895.7613,536
May 30, 20246.016.045.886.035.905,238
May 29, 20246.136.106.006.015.886,226
May 28, 20246.126.206.136.176.041,100
May 24, 20246.146.076.006.075.945,076
May 23, 20246.166.166.106.115.982,582
May 22, 20245.896.135.856.136.001,840
May 21, 20245.915.885.805.805.681,148
May 20, 20246.135.995.915.925.791,784
May 17, 20246.186.286.016.055.924,602
May 16, 20245.796.256.176.256.12622
May 15, 20245.825.765.735.765.64875
May 14, 20245.865.905.845.905.77124
May 13, 20245.825.825.825.825.70-
May 10, 20245.765.765.765.765.64-
May 9, 20245.715.715.715.715.59-
May 8, 20245.725.685.645.645.5228,480
May 7, 20245.705.705.705.705.581
May 3, 20245.765.765.765.765.64-
May 2, 20245.655.655.655.655.53-