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

IOB - Delayed Quote EUR

JCDecaux SE (0MGO.IL)

Compare
14.38
-0.14
(-0.96%)
As of 8:03:38 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202514.3314.3814.3214.3814.3820
Apr 8, 202514.2014.3014.1914.5214.5220
Apr 7, 202513.4514.0513.3113.9113.9171
Apr 4, 202514.8014.8913.9614.1014.1017,770
Apr 3, 202515.2215.1114.7714.8814.883,227
Apr 2, 202515.5215.4715.2215.2815.281,037
Apr 1, 202515.5215.5815.3915.5715.572,843
Mar 31, 202515.5615.5215.2415.4115.412,623
Mar 28, 202515.9016.1115.5915.6015.602,330
Mar 27, 202516.1015.9815.8015.9815.983,534
Mar 26, 202516.6116.5116.0116.0816.088,913
Mar 25, 202516.6116.7816.5016.7916.79263,551
Mar 24, 202516.6716.9216.5316.5916.592,311
Mar 21, 202516.8016.7516.4416.6916.6911,413
Mar 20, 202516.9616.9316.7716.8316.832,619
Mar 19, 202516.7717.0416.6817.0117.016,580
Mar 18, 202517.0817.2916.6216.8216.821,461
Mar 17, 202516.7717.0616.7817.0717.072,604
Mar 14, 202516.7217.0516.6216.8416.841,437
Mar 13, 202516.6916.9016.5716.8116.813,452
Mar 12, 202516.9217.0016.4616.8116.81457,689
Mar 11, 202516.8417.1916.7116.9316.9311,128
Mar 10, 202517.3217.4416.7816.8816.889,152
Mar 7, 202516.4617.5016.4617.4717.4720,047
Mar 6, 202515.5717.1816.0516.4816.4816,842
Mar 5, 202514.0214.5614.0614.4414.4416,548
Mar 4, 202514.5614.4914.0613.9513.958,880
Mar 3, 202514.6014.6614.3414.6114.618,037
Feb 28, 202514.6514.6214.3214.4814.4861,036
Feb 27, 202515.0214.9214.7014.7714.7742,552
Feb 26, 202515.3415.4115.0615.0515.051,370
Feb 25, 202515.5615.5715.2915.3215.327,992
Feb 24, 202515.4015.5915.3615.5615.566,122
Feb 21, 202515.2715.3815.2515.3315.331,072
Feb 20, 202515.5915.5715.4315.2915.29378
Feb 19, 202515.5215.8615.5515.5715.572,996
Feb 18, 202515.9415.9115.5515.5715.573,847
Feb 17, 202515.9816.1015.9315.9715.97880
Feb 14, 202515.8416.0015.7915.9715.976,055
Feb 13, 202515.8816.0215.8815.8415.841,267
Feb 12, 202515.9816.0015.8315.8615.863,540
Feb 11, 202516.1816.1715.9015.9315.93120,811
Feb 10, 202516.1816.2516.1816.2216.222,264
Feb 7, 202516.2216.2115.9116.1716.176,285
Feb 6, 202516.1916.2616.1216.2516.253,297
Feb 5, 202516.3216.2816.1916.1616.1610,994
Feb 4, 202516.1916.3416.1116.3316.334,681
Feb 3, 202516.1216.2315.8916.2016.205,127
Jan 31, 202516.0816.1815.9616.1616.167,331
Jan 30, 202515.9516.1115.9816.0616.063,049
Jan 29, 202516.1016.0515.9315.9415.948,249
Jan 28, 202515.8116.0815.8015.9915.997,363
Jan 27, 202515.6416.0315.7615.7615.763,407
Jan 24, 202515.3815.9615.5015.7915.7938,878
Jan 23, 202515.3415.3515.2515.3815.3811,155
Jan 22, 202515.5615.4515.2615.3815.382,630
Jan 21, 202515.5115.6015.3815.5215.522,703
Jan 20, 202515.4515.5515.2715.4815.4814,816
Jan 17, 202515.4915.6815.3515.4515.454,198
Jan 16, 202515.4815.4415.1915.3815.383,008
Jan 15, 202515.4016.2115.2715.3515.359,429
Jan 14, 202515.4415.7015.0815.1615.169,093
Jan 13, 202515.2515.5815.2315.3815.3813,959
Jan 10, 202515.1115.3314.9015.2515.259,116
Jan 9, 202515.2015.3415.0315.2015.208,482
Jan 8, 202515.0215.2614.9415.2315.235,825
Jan 7, 202515.0715.1914.9715.0715.078,626
Jan 6, 202515.0915.1514.8915.1415.145,094
Jan 3, 202515.3515.4415.0415.0115.019,786
Jan 2, 202515.0915.3215.0415.2915.296,494
Dec 31, 202415.0215.2015.0015.1615.16595
Dec 30, 202415.0615.1314.9214.9714.973,444
Dec 27, 202415.2215.1114.9715.0615.061,979
Dec 24, 202414.9015.0514.8414.9514.95865
Dec 23, 202414.8814.8914.6514.8114.813,047
Dec 20, 202415.0514.8814.4714.8414.843,777
Dec 19, 202415.0314.9714.8914.9814.982,327
Dec 18, 202415.0215.1915.0415.1815.183,343
Dec 17, 202415.0515.2914.9815.0115.018,345
Dec 16, 202415.0515.1114.9115.0315.0310,956
Dec 13, 202415.0715.2315.0515.0615.069,569
Dec 12, 202414.9815.1214.9515.1115.112,181
Dec 11, 202415.1015.1414.7314.9714.973,248
Dec 10, 202415.0615.1814.9215.1515.153,065
Dec 9, 202414.4215.0814.4415.0115.0111,145
Dec 6, 202414.1914.3414.1514.2114.219,994
Dec 5, 202413.8114.2013.7814.1714.179,012
Dec 4, 202414.0614.1813.9613.9813.9815,120
Dec 3, 202413.8114.0513.8514.0114.015,983
Dec 2, 202414.0614.0813.8013.8113.812,393
Nov 29, 202414.1714.2913.9914.0614.062,590
Nov 28, 202414.2714.2814.1014.1114.1159,619
Nov 27, 202414.2314.4314.1814.3414.343,521
Nov 26, 202414.4414.3714.0014.2214.22174,082
Nov 25, 202414.4914.6014.3214.5214.5242,109
Nov 22, 202414.1414.4714.1914.3914.3915,022
Nov 21, 202414.2214.2514.0914.1014.1078,878
Nov 20, 202414.4414.4714.2614.2714.2726,252
Nov 19, 202414.3814.5314.0914.3514.3547,038
Nov 18, 202414.4014.4414.2314.2814.284,949
Nov 15, 202414.6414.8614.4314.4414.447,204
Nov 14, 202414.2314.6514.3314.6014.6010,034
Nov 13, 202414.2614.3914.0714.2314.2313,451
Nov 12, 202414.6014.5714.2214.2314.2316,970
Nov 11, 202415.0115.0314.6514.7214.723,457
Nov 8, 202416.0016.1014.6914.7114.7115,727
Nov 7, 202416.7716.8816.8216.8316.831,597
Nov 6, 202417.1717.3816.7616.7516.751,230
Nov 5, 202417.0917.2916.7917.1817.181,891
Nov 4, 202417.2817.3917.1817.1517.151,332
Nov 1, 202417.3217.4317.2317.4017.403,808
Oct 31, 202417.6017.6117.3117.3917.39538
Oct 30, 202417.8317.8217.6317.6317.631,366
Oct 29, 202418.3318.1917.8617.9217.92793
Oct 28, 202418.2518.4518.1018.3618.36616
Oct 25, 202418.2418.4218.0318.2418.24776
Oct 24, 202418.2218.4218.2018.2218.222,994
Oct 23, 202418.1218.3018.2018.1818.181,025
Oct 22, 202418.2518.2418.1018.1618.161,776
Oct 21, 202418.6618.8218.3418.3618.362,624
Oct 18, 202418.6919.0218.6618.7818.78158,078
Oct 17, 202418.4518.7118.3718.5818.5838,724
Oct 16, 202418.8418.7118.4218.5118.511,298
Oct 15, 202418.6718.9918.7018.9118.919,788
Oct 14, 202418.7718.7018.5218.5718.5722,849
Oct 11, 202418.6318.7418.3218.6818.683,324
Oct 10, 202418.9118.9418.4718.5818.583,537
Oct 9, 202419.4119.4219.1219.0219.021,931
Oct 8, 202419.6419.6319.3619.3619.362,334
Oct 7, 202419.6919.8119.6219.7719.77425
Oct 4, 202419.0519.8519.3219.7319.733,707
Oct 3, 202419.7219.6519.0619.0819.082,307
Oct 2, 202419.6419.6619.5419.6319.63281,589
Oct 1, 202420.1420.3219.6519.6719.674,324
Sep 30, 202420.3520.2619.9620.2020.205,169
Sep 27, 202420.2520.5820.3620.4320.431,278
Sep 26, 202420.1020.6220.2620.3820.389,293
Sep 25, 202419.5619.9019.6319.9319.932,326
Sep 24, 202419.3819.8719.3919.5819.587,581
Sep 23, 202419.4119.4319.2619.3119.312,070
Sep 20, 202419.1019.5919.2019.4419.443,011
Sep 19, 202418.4419.1718.5619.2019.202,623
Sep 18, 202418.4218.7418.2818.5318.534,244
Sep 17, 202418.4418.6718.4918.5018.502,140
Sep 16, 202418.5018.7218.3818.4218.422,209
Sep 13, 202418.3318.8718.4218.7418.742,116
Sep 12, 202418.4018.6118.2718.3018.302,251
Sep 11, 202418.7218.7517.9418.2718.2786,746
Sep 10, 202418.6918.8618.6718.7518.751,914
Sep 9, 202418.6018.8318.5718.6718.671,290
Sep 6, 202418.8218.9718.6618.5218.523,418
Sep 5, 202418.6019.0618.6018.8318.835,285
Sep 4, 202418.5218.5318.3918.5818.581,651
Sep 3, 202418.4818.7018.4818.4918.49829
Sep 2, 202418.6718.4718.3618.4618.46937
Aug 30, 202418.5218.7018.5618.6118.6121,904
Aug 29, 202418.8118.8118.5018.5118.511,576
Aug 28, 202418.9418.9118.7518.7418.74559
Aug 27, 202419.0019.0218.9418.9418.941,905
Aug 23, 202418.6319.0018.7618.9818.981,469
Aug 22, 202418.7218.8218.7118.6918.69702
Aug 21, 202418.6618.8218.6018.6618.662,032
Aug 20, 202418.6618.7218.5618.6318.63518
Aug 19, 202418.4418.7018.3918.6418.641,932
Aug 16, 202418.5818.6118.4318.4218.42865
Aug 15, 202418.3018.5918.2718.5818.581,294
Aug 14, 202418.2418.3518.1918.2318.231,364
Aug 13, 202418.0218.3118.0618.2118.211,621
Aug 12, 202418.1418.1717.9618.0418.04226,933
Aug 9, 202418.0218.4518.0318.0118.011,101
Aug 8, 202418.0818.0817.8017.9217.923,355
Aug 7, 202418.0418.2017.9818.0018.00204,761
Aug 6, 202417.6518.2017.5418.0818.081,594
Aug 5, 202417.7817.8517.0317.5217.526,806
Aug 2, 202419.3219.3618.7218.7518.754,447
Aug 1, 202419.2419.4318.8719.1619.164,667
Jul 31, 202419.4919.6219.1819.1919.192,074
Jul 30, 202419.3019.4919.3319.4219.422,298
Jul 29, 202419.1519.3419.1719.1619.16343
Jul 26, 202418.8219.1318.4819.0619.062,669
Jul 25, 202420.4020.1018.7318.8318.833,319
Jul 24, 202420.1220.4620.3020.3620.361,855
Jul 23, 202420.5320.4420.0220.1220.122,996
Jul 22, 202420.4020.6220.4220.5220.5213,151
Jul 19, 202420.2220.5020.2220.3720.371,835
Jul 18, 202420.3320.6820.3420.4920.49412
Jul 17, 202420.3320.4220.2420.3420.34709
Jul 16, 202420.1020.3820.0620.3220.321,205
Jul 15, 202420.0820.1619.8920.1120.111,267
Jul 12, 202420.1220.2620.0420.1320.13789
Jul 11, 202420.3020.4219.9920.2120.212,576
Jul 10, 202420.3020.5420.2820.3720.371,161
Jul 9, 202420.2020.4820.2420.3920.393,983
Jul 8, 202419.7420.2619.7220.2120.2127,701
Jul 5, 202419.5919.8719.6119.6919.692,831
Jul 4, 202419.3819.7219.4319.6019.601,209
Jul 3, 202418.8019.4018.8719.3619.362,417
Jul 2, 202418.5618.7918.3518.7418.743,575
Jul 1, 202418.4218.9818.7218.7518.75109
Jun 28, 202418.9118.8818.5418.3318.33981
Jun 27, 202419.5319.5418.4518.5318.53230,412
Jun 26, 202419.3619.5719.3719.5219.52803
Jun 25, 202419.5819.5919.1619.3219.32447
Jun 24, 202419.1619.5919.0419.5819.584,296
Jun 21, 202419.3619.4119.1319.2619.262,942
Jun 20, 202418.9819.3719.0819.3619.363,950
Jun 19, 202418.8619.0318.8218.9818.988,897
Jun 18, 202418.9619.1618.8618.9218.925,305
Jun 17, 202418.9819.0818.8518.9618.962,406
Jun 14, 202418.9819.3518.7818.9318.933,708
Jun 13, 202420.1019.9818.8518.8818.881,886
Jun 12, 202419.9720.3219.8320.2220.22754
Jun 11, 202420.3020.7219.2720.0320.034,629
Jun 10, 202421.2321.0220.7620.7920.794,279
Jun 7, 202421.4721.5021.2021.2621.262,052
Jun 6, 202421.5121.5821.2621.5721.57785
Jun 5, 202421.9821.9821.4621.5521.552,676
Jun 4, 202421.6622.0621.7822.0122.011,559
Jun 3, 202421.8621.8821.6621.7321.732,635
May 31, 202421.4921.8021.4821.7421.7420,638
May 30, 202420.8421.5820.8221.5521.553,725
May 29, 202420.7120.8820.4620.8620.862,185
May 28, 202420.9621.0220.8820.8720.87644
May 24, 202421.1021.1620.9421.0221.02704
May 23, 202421.2121.3021.1421.1921.195,922
May 22, 202421.4921.4821.2421.2521.25439
May 21, 202421.7821.8021.4021.4321.431,923
May 20, 202421.5521.7621.6621.7921.79185
May 17, 202421.0821.5821.0421.5621.564,884
May 16, 202420.5321.3820.4821.2821.283,765
May 15, 202421.4121.5621.4021.3621.3657,697
May 14, 202421.7821.8621.4421.4721.473,044
May 13, 202422.0522.3621.7021.8021.801,898
May 10, 202421.5721.9421.6021.9621.961,744
May 9, 202421.5721.7221.5021.5721.571,684
May 8, 202421.4121.5821.4421.5621.562,367
May 7, 202421.4121.9821.2621.2621.262,964
May 3, 202420.7722.2021.1421.5221.52244,513
May 2, 202419.5819.9919.5219.6019.608,661
May 1, 202419.6519.6519.6519.6519.65-
Apr 30, 202419.8319.9319.6219.6519.659,787
Apr 29, 202419.5919.8019.4619.8119.81829
Apr 26, 202419.5119.6319.3919.5919.5911,148
Apr 25, 202419.4319.5619.3819.4519.4534,842
Apr 24, 202419.6519.6119.4119.5219.5275,304
Apr 23, 202419.3019.7819.3619.7419.7469,828
Apr 22, 202418.9619.3619.0019.3719.3789,444
Apr 19, 202418.9119.0518.9519.0019.0014,648
Apr 18, 202418.7619.1018.7619.0019.00193,245
Apr 17, 202418.5619.0318.6518.8518.8512,844
Apr 16, 202418.4018.5918.2218.5218.5222,637
Apr 15, 202418.5218.6918.5018.5218.52240,907
Apr 12, 202418.7218.9118.5118.5118.5111,105
Apr 11, 202418.4418.7018.4918.6718.6714,576
Apr 10, 202418.1818.5718.3018.4918.4968,091
Apr 9, 202418.0818.4218.0018.1318.1319,644