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

LSE - Delayed Quote EUR

Sligro Food Group N.V. (0MKM.L)

19.66
-0.47
(-2.32%)
At close: July 22 at 8:33:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202511.9311.9011.8011.8611.86609
Apr 24, 202511.7911.9611.7811.9411.94938
Apr 23, 202511.6911.7811.6411.7811.78757
Apr 22, 202511.4811.8411.6411.8211.821,330
Apr 17, 202511.7311.7011.6011.7011.706,156
Apr 16, 202511.6111.7011.4811.7011.701,071
Apr 15, 202511.5611.6211.4411.5811.581,885
Apr 14, 202511.2611.5211.2211.4811.48122
Apr 11, 202510.5011.0810.6411.0811.08614
Apr 10, 202510.7610.8610.7410.7410.7410
Apr 9, 202510.2110.5610.0410.5610.562,017
Apr 8, 202510.6010.5010.4810.5010.501,674
Apr 7, 202510.4610.5210.2210.3710.372,492
Apr 4, 202510.6810.7610.6610.7610.76482
Apr 3, 202510.7211.1010.8010.8810.88673
Apr 2, 202510.8310.9210.9010.9010.90100
Apr 1, 202510.5611.0010.5011.0011.001,297
Mar 31, 202510.4810.8010.4810.5210.521,476
Mar 28, 202510.4010.6810.3610.5810.58796
Mar 27, 202510.6010.4210.1210.2210.22442
Mar 26, 202510.8510.9010.6810.7010.70515
Mar 25, 202510.6410.8010.7810.7810.78144
Mar 24, 202510.9110.9010.7610.7610.76468
Mar 21, 202510.8710.9210.9210.9210.9272
Mar 20, 202510.8711.1210.9610.9610.96106
Mar 19, 202511.1111.1611.0211.0411.04411
Mar 18, 202510.9511.2211.0811.2211.221,133
Mar 17, 202510.7011.1010.8011.0611.061,556
Mar 14, 202510.5610.7410.6210.7410.741
Mar 13, 202510.4810.5810.5010.5810.58540
Mar 12, 202510.5810.5810.5210.5210.5279
Mar 11, 202510.7410.9810.6010.6010.60276
Mar 10, 202510.7010.7610.7210.7610.761,228
Mar 7, 202510.4610.7410.6210.7410.74568
Mar 6, 202510.5210.6710.4610.6610.66653
Mar 5, 202510.5010.6010.4610.5210.52397
Mar 4, 202510.5410.6410.4210.4210.42532
Mar 3, 202510.6010.8010.6010.6810.68133
Feb 28, 202510.7610.7610.6810.6810.68763
Feb 27, 202510.8910.9010.6810.7010.7029
Feb 26, 202510.7611.0611.0211.0611.06178
Feb 25, 202510.9511.0010.8210.9010.90861
Feb 24, 202510.5010.9610.5610.9210.92262
Feb 21, 202510.5010.5610.5610.5610.56176
Feb 20, 202510.5810.6410.6010.6210.62339
Feb 19, 202510.7210.8210.6010.6210.62318
Feb 18, 202510.7210.8410.7810.7810.78299
Feb 17, 202510.7410.8410.7810.8210.82324
Feb 14, 202510.8110.9610.8210.8210.82286
Feb 13, 202510.7610.8410.7610.8410.8460
Feb 12, 202510.7010.7410.7010.7410.74178
Feb 11, 202510.8110.7410.7010.7410.74801
Feb 10, 202510.6210.8410.8210.8410.8411
Feb 7, 202510.7810.7010.6610.6610.66289
Feb 6, 202510.5410.7210.6810.7210.72142
Feb 5, 202510.6410.5810.5410.5410.54105
Feb 4, 202510.6210.7810.7010.7010.70121
Feb 3, 202510.5410.7210.4810.7210.721,262
Jan 31, 202510.6410.8010.6210.7010.701,004
Jan 30, 202510.6410.8010.7610.7810.78204
Jan 29, 202510.9110.8010.8010.8010.80180
Jan 28, 202510.7611.0410.9610.9610.96202
Jan 27, 202510.5810.8810.6010.8610.86209
Jan 24, 202510.6410.6610.6210.6210.6210
Jan 23, 202510.5410.6410.5810.5810.581,026
Jan 22, 202510.6410.6010.4810.5410.542,255
Jan 21, 202510.5010.5610.4810.5610.56327
Jan 20, 202510.5410.5610.4410.5210.52107
Jan 17, 202510.1510.5410.2610.5010.503,510
Jan 16, 202510.2010.2610.1010.2010.20397
Jan 15, 20259.9910.149.9410.1010.10255
Jan 14, 20259.9910.029.889.939.93724
Jan 13, 202510.2310.3610.0010.0010.00568
Jan 10, 202510.6210.4810.2810.3010.30820
Jan 9, 202510.7810.8010.6010.6210.62604
Jan 8, 202511.1311.0210.8210.8610.861,273
Jan 7, 202511.2611.3811.0411.1011.10528
Jan 6, 202511.3411.4211.2411.3611.36660
Jan 3, 202511.3211.3211.3211.3211.32-
Jan 2, 202511.2011.4211.2211.4211.42141
Dec 31, 202411.0911.1811.1611.1611.16503
Dec 30, 202411.2611.1811.1211.1411.14343
Dec 27, 202411.0911.1011.0411.0611.06159
Dec 24, 202410.8310.9810.8210.9810.983
Dec 23, 202410.7410.8010.8010.8010.8023
Dec 20, 202410.8910.8210.7410.7610.76483
Dec 19, 202410.8110.9410.7010.8610.862,253
Dec 18, 202410.7010.7610.7410.7610.761,133
Dec 17, 202410.5410.5610.5010.5410.54847
Dec 16, 202410.8110.7810.5410.6410.641,181
Dec 13, 202410.7010.7410.6610.7010.70299
Dec 12, 202410.7610.7810.6810.6810.68208
Dec 11, 202410.8310.7610.7010.7210.721,812
Dec 10, 202410.8110.8210.7210.7810.781,071
Dec 9, 202410.8110.8410.8410.8410.841
Dec 6, 202410.7410.8210.6610.7410.74180
Dec 5, 202410.7010.7610.6410.6410.64194
Dec 4, 202410.7010.8010.7010.7010.70559
Dec 3, 202410.7810.7810.7810.7810.78-
Dec 2, 202410.7610.8210.7010.7010.70248
Nov 29, 202410.7210.7410.7010.7410.74227
Nov 28, 202410.8310.8610.8010.8010.80125
Nov 27, 202410.6010.8410.7810.8410.84951
Nov 26, 202410.7210.8610.6810.8010.80944
Nov 25, 202410.8110.7210.6210.7210.721,251
Nov 22, 202410.7610.6810.6810.6810.6834
Nov 21, 202410.7010.5810.5610.5810.5815
Nov 20, 202410.7210.7610.7410.7410.74132
Nov 19, 202410.9910.9610.6410.7210.72593
Nov 18, 202411.2011.0010.9011.0011.0029
Nov 15, 202411.1711.1811.1811.1811.18-
Nov 14, 202411.0911.2811.1411.2411.241,280
Nov 13, 202411.1311.2811.1611.1611.1681
Nov 12, 202411.3211.3411.2011.2211.22399
Nov 11, 202411.2011.4011.2611.4011.4010
Nov 8, 202411.2411.2011.1411.1811.18826
Nov 7, 202411.1111.3011.1211.2011.20305
Nov 6, 202411.3811.4611.0811.1211.12238
Nov 5, 202411.4411.4211.2411.2611.26727
Nov 4, 202411.5011.5211.3611.3611.36484
Nov 1, 202411.5211.4811.4611.4811.48153
Oct 31, 202411.6111.5611.4411.5011.50311
Oct 30, 202411.9711.7411.6011.6411.64274
Oct 29, 202411.7911.7811.7211.7411.74549
Oct 28, 202412.1011.9611.8011.8111.816,767
Oct 25, 202412.0012.0011.9012.0012.0056
Oct 24, 202412.0012.0211.9812.0012.0087
Oct 23, 202411.9712.0812.0812.0812.08-
Oct 22, 202412.1812.0612.0012.0612.06192
Oct 21, 202412.2612.2612.1012.1012.10289
Oct 18, 202412.6312.4212.2412.2412.24601
Oct 17, 202412.4312.6812.1012.3412.343,172
Oct 16, 202412.2012.2012.0612.0612.06884
Oct 15, 202412.2212.2212.2212.2212.22-
Oct 14, 202412.4312.4412.3012.3012.30456
Oct 11, 202412.4112.4112.4112.4112.41-
Oct 10, 202412.6112.6212.5212.5212.52867
Oct 9, 202412.5912.6612.5212.5612.5613,794
Oct 8, 202412.4712.6012.6012.6012.607,200
Oct 7, 202412.4912.5012.4012.5012.50819
Oct 4, 202412.3612.4812.2812.4812.4812,878
Oct 3, 202412.3012.5412.2812.2812.28-
Oct 2, 202412.4912.3212.2812.2812.2813,736
Oct 1, 202412.7312.6412.6412.6412.64196
Sep 30, 202412.5912.7212.4412.6812.68840
Sep 27, 202412.3012.3812.2612.2612.2649
Sep 26, 202412.2012.2412.1812.2012.2023,423
Sep 25, 202412.1412.1812.1012.1212.12724
Sep 24, 202412.3012.2212.2212.2212.22340
Sep 23, 202412.4712.5012.2012.4012.40342
Sep 20, 2024 0.3 Dividend
Sep 20, 202412.9812.7012.4612.5012.501,536
Sep 19, 202413.1213.2813.1813.2812.98151
Sep 18, 202413.1013.1413.1413.1412.8450
Sep 17, 202413.0013.2613.1413.1412.843,182
Sep 16, 202412.9013.1412.9013.1412.84228
Sep 13, 202412.8412.8412.8412.8412.55250
Sep 12, 202412.8012.8812.8612.8612.57125
Sep 11, 202412.8012.8412.7612.7612.47130
Sep 10, 202412.7112.8212.7212.8212.53733
Sep 9, 202412.9012.7612.7412.7612.47259
Sep 6, 202412.5912.5912.5912.5912.31-
Sep 5, 202412.7312.7312.7312.7312.44-
Sep 3, 202412.8212.8212.8212.8212.53-
Sep 2, 202412.8612.8612.8612.8612.57-
Aug 30, 202413.0013.1013.0013.0212.7311
Aug 29, 202413.0013.0413.0013.0412.75505
Aug 28, 202412.8813.0012.9213.0012.71114
Aug 27, 202412.8612.8812.8812.8812.5952
Aug 23, 202412.5912.7412.6012.7512.46676
Aug 22, 202412.6112.5812.5412.5612.28256
Aug 21, 202412.1612.6012.5012.6012.32101
Aug 20, 202412.4712.6012.5212.5212.24114
Aug 19, 202412.4112.4212.3812.4012.12294
Aug 16, 202412.3012.2412.2412.2411.9660
Aug 15, 202412.2812.2612.2012.2611.98296
Aug 14, 202412.0412.2212.1812.2011.9212
Aug 13, 202412.1412.1012.1012.1011.836
Aug 12, 202412.2212.2212.2212.2211.94-
Aug 9, 202412.0212.3412.1812.1811.90401
Aug 8, 202412.2012.1812.0612.0611.79461
Aug 7, 202411.8512.0012.0012.0011.733
Aug 6, 202411.8311.9211.7211.9211.65913
Aug 5, 202411.7311.8411.6211.8411.57955
Aug 2, 202412.1812.1811.9011.9011.63723
Aug 1, 202412.2612.2412.2212.2211.9450
Jul 31, 202412.2812.3412.3212.3412.06309
Jul 30, 202412.1012.2812.0812.2812.00138,605
Jul 29, 202412.0012.0012.0012.0011.73-
Jul 26, 202411.8312.0411.8012.0411.77173
Jul 25, 202412.1011.9611.8811.8811.61947
Jul 24, 202411.9112.1011.9612.1011.83426
Jul 23, 202412.3612.3211.9811.9811.71982
Jul 22, 202412.6112.4812.4212.4812.20791
Jul 19, 202412.5912.6412.3612.5812.30484
Jul 18, 202412.3612.6211.9212.5212.24409
Jul 17, 202412.7712.7712.7712.7712.48-
Jul 16, 202412.5112.5112.5112.5112.23-
Jul 15, 202412.3012.3612.3012.3612.08448
Jul 12, 202412.4912.4012.3412.3612.08787
Jul 11, 202412.6512.6612.3012.3812.101,742
Jul 10, 202412.9412.8812.5412.6412.354,590
Jul 9, 202413.2113.2412.9212.9212.63879
Jul 8, 202413.0613.2813.1613.2812.98814
Jul 5, 202413.1213.2013.0213.0812.783,265
Jul 4, 202413.1213.1613.0813.0812.78643
Jul 3, 202413.1213.1413.0613.1012.803,029
Jul 2, 202413.2113.0612.8812.9412.65955
Jul 1, 202412.9213.0613.0213.0212.732
Jun 28, 202412.6513.0612.8612.8812.591,706
Jun 27, 202413.0413.0012.9413.0012.71682
Jun 26, 202413.2313.2613.0613.0612.76650
Jun 25, 202413.4513.3613.2413.2412.9462
Jun 24, 202413.1013.4013.1813.4013.10347
Jun 21, 202413.3913.4013.2413.2612.961,301
Jun 20, 202413.3513.3613.2213.3613.061,018
Jun 19, 202413.4913.5013.5013.5013.201
Jun 18, 202413.4713.5413.5013.5213.21271
Jun 17, 202413.4913.4813.3813.4413.14988
Jun 14, 202413.5313.6213.4813.4813.18-
Jun 13, 202413.7213.7413.7013.7013.39-
Jun 12, 202413.5713.6013.5613.6013.29106
Jun 11, 202413.7813.8013.5213.5213.2140
Jun 10, 202413.9014.0813.6813.6813.3778
Jun 7, 202413.5513.6013.6013.6013.29-
Jun 6, 202413.4913.6613.5413.5413.23169
Jun 5, 202413.5313.6013.5613.6013.2944
Jun 4, 202413.7013.7013.5613.5613.25417
Jun 3, 202413.8213.8813.7613.7813.47212
May 31, 202414.2313.8613.8213.8213.5141
May 30, 202413.8013.8613.7213.8613.551
May 29, 202414.3314.2213.9013.9013.597
May 28, 202414.0714.1814.0814.1813.861
May 24, 202414.0914.0414.0013.9813.66129
May 23, 202414.4014.2214.0814.1813.86724
May 22, 202414.2914.3414.3414.3414.02125
May 21, 202414.4414.4614.3414.3414.0249
May 20, 202414.4614.4614.4414.4614.1397
May 17, 202414.6014.6014.4214.4214.0989
May 16, 202414.3714.4614.4614.4614.13174
May 15, 202414.3714.5214.4214.4214.09159
May 14, 202414.4414.4414.4414.4414.11-
May 13, 202414.4014.3614.3614.3614.04202
May 10, 202414.4614.6214.6014.6014.27177
May 9, 202414.2514.2814.2814.2813.96100
May 8, 202414.3714.4214.2814.3013.983,000
May 7, 202414.3114.4214.4214.4214.09748
May 3, 202414.1514.2814.2414.2313.91309
May 2, 202414.2314.2614.2414.2413.92203
Apr 30, 202414.2914.2614.2614.2613.94324
Apr 29, 202414.2114.4214.1814.2813.961,041
Apr 26, 202414.0514.2014.0814.1813.86609
Apr 25, 202414.1914.2014.0414.1813.86571