Dark

FIVE
X5 Retail Group NV - GDR - Reg S
stock LSE

Inactive

Mar 1, 2022

0.9976USD-62.383%(-1.6544)1,218,544

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-01	2.7200	2.8800	0.9976	0.9976	-62.383%	1,218,544	0.000%
2022-02-28	8.0000	8.7940	2.0100	2.6520	-78.028%	2,236,864	-62.383%
2022-02-25	15.0000	15.0000	11.2950	12.0700	+13.493%	1,377,740	-91.735%
2022-02-24	17.5000	17.7500	7.0000	10.6350	-46.825%	4,554,124	-90.620%
2022-02-23	20.3600	21.9100	19.9250	20.0000	-6.103%	1,660,790	-95.012%
2022-02-22	19.8200	21.8000	17.8550	21.3000	+1.044%	1,753,352	-95.316%
2022-02-21	22.6200	23.0300	20.2800	21.0800	-8.427%	527,379	-95.268%
2022-02-18	24.5200	24.6000	22.8500	23.0200	-5.033%	505,011	-95.666%
2022-02-17	24.2300	24.6800	23.7700	24.2400	-2.061%	412,469	-95.884%
2022-02-16	24.8300	25.0000	24.2500	24.7500	+5.096%	482,231	-95.969%
2022-02-15	22.5700	23.8400	22.4900	23.5500	+4.527%	474,326	-95.764%
2022-02-14	22.4300	22.9800	22.0200	22.5300	-2.256%	573,663	-95.572%
2022-02-11	23.6100	23.8800	23.0300	23.0500	-5.222%	266,095	-95.672%
2022-02-10	23.4700	24.4800	23.2900	24.3200	+3.401%	222,884	-95.898%
2022-02-09	23.6800	23.6800	23.1000	23.5200	+4.255%	313,229	-95.759%
2022-02-08	22.0700	22.6300	21.9400	22.5600	+4.107%	513,922	-95.578%
2022-02-07	22.0900	22.0900	21.5700	21.6700	-0.778%	302,665	-95.396%
2022-02-04	22.0300	22.2700	21.4800	21.8400	+1.534%	373,298	-95.432%
2022-02-03	22.3100	22.4200	21.5100	21.5100	-5.159%	433,070	-95.362%
2022-02-02	22.6400	23.1000	22.4900	22.6800	+0.398%	306,407	-95.601%
2022-02-01	22.8100	22.9300	22.3500	22.5900	+0.668%	708,479	-95.584%
2022-01-31	23.0000	23.0100	22.2900	22.4400	+2.046%	640,435	-95.554%
2022-01-28	22.1200	22.4400	21.7300	21.9900	-1.390%	485,718	-95.463%
2022-01-27	20.7700	22.4000	20.6300	22.3000	+6.342%	380,799	-95.526%
2022-01-26	20.2100	21.8500	20.2100	20.9700	+3.863%	678,287	-95.243%
2022-01-25	21.0000	21.0800	19.8350	20.1900	-1.847%	654,569	-95.059%
2022-01-24	22.5500	22.5700	20.5700	20.5700	-9.860%	500,984	-95.150%
2022-01-21	23.2000	23.7700	22.8100	22.8200	-2.102%	431,820	-95.628%
2022-01-20	23.5000	23.5600	22.5900	23.3100	+0.648%	267,183	-95.720%
2022-01-19	23.1500	23.4200	22.7900	23.1600	+0.043%	413,648	-95.693%
2022-01-18	24.0300	24.1800	22.0700	23.1500	-5.162%	391,635	-95.691%
2022-01-17	24.3200	24.6400	23.9600	24.4100	+0.164%	249,722	-95.913%
2022-01-14	25.2400	25.5500	23.5400	24.3700	-2.559%	431,631	-95.906%
2022-01-13	26.7600	26.8900	24.7900	25.0100	-6.083%	661,818	-96.011%
2022-01-12	26.9300	27.1700	26.5700	26.6300	-1.004%	264,597	-96.254%
2022-01-11	26.8500	26.9000	26.5700	26.9000	+1.471%	186,749	-96.291%
2022-01-10	26.7700	26.9600	26.5100	26.5100	+0.341%	199,606	-96.237%
2022-01-07	27.0000	27.0000	26.0200	26.4200	+1.733%	184,066	-96.224%
2022-01-06	26.1000	26.2900	25.7200	25.9700	-1.740%	179,367	-96.159%
2022-01-05	26.8500	27.0300	26.2600	26.4300	-1.381%	313,953	-96.226%
2022-01-04	26.7100	27.1800	26.4700	26.8000	+1.247%	224,452	-96.278%
2021-12-31	25.6800	26.7000	25.6800	26.4700	+1.069%	115,419	-96.231%
2021-12-30	25.7000	26.2000	25.6900	26.1900	+1.198%	278,050	-96.191%
2021-12-29	26.9000	26.9000	25.7300	25.8800	-2.044%	135,487	-96.145%
2021-12-24	26.4000	26.4200	26.0200	26.4200	+0.609%	15,156	-96.224%
2021-12-23	26.8800	26.9200	26.1300	26.2600	-3.314%	238,630	-96.201%
2021-12-22	26.7600	27.2200	26.7400	27.1600	+1.799%	461,445	-96.327%
2021-12-21	26.7000	26.8100	26.3400	26.6800	+0.301%	799,971	-96.261%
2021-12-20	26.7700	26.8100	26.2500	26.6000	-2.098%	255,551	-96.250%
2021-12-17	27.3000	27.3600	27.1000	27.1700	-0.220%	327,108	-96.328%
2021-12-16	27.7000	27.8500	27.2200	27.2300	-2.296%	382,400	-96.336%
2021-12-15	27.9000	28.3500	27.5100	27.8700	+1.419%	321,361	-96.421%
2021-12-14	27.2900	27.8800	27.2000	27.4800	-1.258%	214,982	-96.370%
2021-12-13	28.6000	28.6000	27.7500	27.8300	-2.522%	124,230	-96.415%
2021-12-10	28.5900	28.7600	28.2800	28.5500	-1.177%	98,556	-96.506%
2021-12-09	28.7700	28.9700	28.5100	28.8900	+1.797%	298,584	-96.547%
2021-12-07	28.0800	28.3800	27.7000	28.3800	-1.833%	241,617	-96.485%
2021-12-02	28.8100	29.0800	28.6800	28.9100	+4.218%	130,091	-96.549%
2021-11-30	27.4300	28.3600	27.3500	27.7400	+1.241%	472,892	-96.404%
2021-11-29	27.9500	27.9800	27.1600	27.4000	-0.218%	306,684	-96.359%
2021-11-26	28.1000	28.2600	27.4000	27.4600	-5.701%	363,057	-96.367%
2021-11-25	29.4100	29.4500	28.7000	29.1200	+0.275%	506,068	-96.574%
2021-11-24	29.9300	30.0300	28.9200	29.0400	-0.206%	321,271	-96.565%
2021-11-23	29.4500	29.5600	28.9000	29.1000	-0.308%	364,228	-96.572%
2021-11-22	30.5000	30.5000	29.1500	29.1900	-4.326%	388,165	-96.582%
2021-11-19	31.5500	31.5500	30.4800	30.5100	-2.368%	354,358	-96.730%
2021-11-18	32.0500	32.2300	31.2500	31.2500	-3.311%	361,683	-96.808%
2021-11-17	32.3000	32.7000	32.2200	32.3200	+0.498%	963,585	-96.913%
2021-11-16	33.0000	33.0000	32.0500	32.1600	-2.130%	304,168	-96.898%
2021-11-15	33.1400	33.2200	32.7800	32.8600	-0.243%	167,477	-96.964%
2021-11-12	34.0500	34.1900	32.8300	32.9400	-3.825%	260,199	-96.971%
2021-11-11	34.4600	34.4700	33.9400	34.2500	-1.382%	161,696	-97.087%
2021-11-10	34.6200	34.8200	34.4900	34.7300	+0.637%	87,655	-97.128%
2021-11-09	34.4800	34.8800	34.3800	34.5100	+1.500%	310,230	-97.109%
2021-11-08	33.8400	34.2500	33.7700	34.0000	+1.190%	229,100	-97.066%
2021-11-05	33.7200	33.7600	33.4900	33.6000	+0.239%	245,031	-97.031%
2021-11-04	34.8000	34.9800	33.2700	33.5200	-0.357%	45,727	-97.024%
2021-11-03	33.6200	33.8100	33.4600	33.6400	-0.296%	122,330	-97.034%
2021-11-02	33.9200	34.1200	33.7100	33.7400	-1.172%	72,192	-97.043%
2021-11-01	33.8100	34.1900	33.6900	34.1400	+0.294%	77,857	-97.078%
2021-10-29	34.2000	34.2400	33.8600	34.0400	-0.700%	290,709	-97.069%
2021-10-28	34.8700	35.0300	33.7300	34.2800	-2.558%	429,920	-97.090%
2021-10-27	34.9800	35.5300	34.8600	35.1800	-0.396%	328,473	-97.164%
2021-10-26	35.5000	35.7800	34.8400	35.3200	-0.028%	289,978	-97.176%
2021-10-25	34.1400	35.4400	34.0400	35.3300	+3.912%	367,412	-97.176%
2021-10-22	33.1300	34.2000	33.1300	34.0000	+2.533%	207,197	-97.066%
2021-10-21	33.5000	33.5400	32.9400	33.1600	-0.867%	168,460	-96.992%
2021-10-20	33.5000	33.5200	33.1700	33.4500	+0.390%	180,476	-97.018%
2021-10-19	33.0800	33.3200	32.9800	33.3200	+1.678%	202,391	-97.006%
2021-10-18	33.4400	33.4400	32.6800	32.7700	-1.444%	191,587	-96.956%
2021-10-15	34.1400	34.1500	33.1600	33.2500	-1.975%	281,968	-97.000%
2021-10-14	34.3500	34.3500	33.8500	33.9200	-0.265%	203,752	-97.059%
2021-10-13	33.5800	34.1500	33.5500	34.0100	+0.950%	234,079	-97.067%
2021-10-12	33.5500	33.8000	33.5000	33.6900	-0.178%	79,489	-97.039%
2021-10-11	33.7400	33.9800	33.5200	33.7500	+0.357%	92,315	-97.044%
2021-10-08	33.6700	34.0300	33.3800	33.6300	-1.001%	168,382	-97.034%
2021-10-07	33.1500	34.0500	32.9700	33.9700	+2.939%	632,281	-97.063%
2021-10-06	32.4300	33.0000	32.3200	33.0000	+2.326%	343,747	-96.977%
2021-10-05	31.9600	32.2800	31.7700	32.2500	+1.511%	150,282	-96.907%
2021-10-04	31.9400	32.1800	31.4700	31.7700	-1.120%	89,255	-96.860%
2021-10-01	32.1400	32.1900	31.9500	32.1300	-1.047%	147,948	-96.895%
2021-09-30	32.6500	32.6500	32.1900	32.4700	+0.216%	250,145	-96.928%
2021-09-29	32.0900	32.8700	32.0900	32.4000	+0.809%	85,670	-96.921%
2021-09-28	32.4100	32.6600	32.0200	32.1400	-1.199%	253,516	-96.896%
2021-09-27	32.8200	32.8300	32.3700	32.5300	-0.092%	138,896	-96.933%
2021-09-24	32.2800	32.5900	32.0400	32.5600	+1.307%	132,414	-96.936%
2021-09-23	31.8400	32.3200	31.8400	32.1400	+1.260%	493,330	-96.896%
2021-09-22	31.9400	32.0500	31.6600	31.7400	+0.253%	156,792	-96.857%
2021-09-21	31.4600	31.9800	31.3800	31.6600	+1.086%	102,173	-96.849%
2021-09-20	31.7200	31.7500	31.1200	31.3200	-2.125%	127,748	-96.815%
2021-09-17	32.2400	32.4900	31.8400	32.0000	-0.312%	402,307	-96.883%
2021-09-16	31.8200	32.2900	31.7700	32.1000	+0.407%	272,508	-96.892%
2021-09-15	31.7000	32.0200	31.5400	31.9700	+1.011%	287,441	-96.880%
2021-09-14	32.3700	32.4300	31.4700	31.6500	-1.830%	230,464	-96.848%
2021-09-13	31.7900	32.3300	31.4100	32.2400	+1.929%	293,260	-96.906%
2021-09-10	32.4600	32.4800	31.6300	31.6300	-2.346%	333,885	-96.846%
2021-09-09	32.6300	32.6800	32.2100	32.3900	-1.160%	167,403	-96.920%
2021-09-08	32.5700	32.8500	32.5300	32.7700	+0.398%	115,445	-96.956%
2021-09-07	32.9700	33.0700	32.2200	32.6400	-1.151%	434,904	-96.944%
2021-09-06	32.7500	33.3400	32.7500	33.0200	+0.518%	196,014	-96.979%
2021-09-03	33.2400	33.3900	32.7500	32.8500	-1.233%	261,985	-96.963%
2021-09-02	33.6800	33.8700	33.2200	33.2600	-1.335%	96,947	-97.001%
2021-09-01	33.2800	33.8200	33.1400	33.7100	+1.751%	144,358	-97.041%
2021-08-31	33.7500	33.7500	32.9600	33.1300	-1.045%	162,404	-96.989%
2021-08-27	33.1200	33.6200	32.9400	33.4800	+0.874%	160,045	-97.020%
2021-08-26	33.4400	33.5600	32.9200	33.1900	-0.925%	225,283	-96.994%
2021-08-25	34.1500	34.1900	33.3900	33.5000	-1.788%	186,177	-97.022%
2021-08-24	33.7500	34.1700	33.6800	34.1100	+0.828%	97,532	-97.075%
2021-08-23	33.7600	33.8400	33.3900	33.8300	+0.505%	152,664	-97.051%
2021-08-20	33.7400	33.9700	33.3800	33.6600	-0.414%	91,789	-97.036%
2021-08-19	33.4500	33.8400	33.2500	33.8000	+0.089%	151,008	-97.049%
2021-08-18	33.7300	33.9500	33.7300	33.7700	+0.178%	117,070	-97.046%
2021-08-17	32.8300	33.8100	32.8300	33.7100	+1.966%	324,249	-97.041%
2021-08-16	33.3300	33.3300	32.3900	33.0600	-2.593%	224,630	-96.982%
2021-08-13	33.3600	33.9400	33.1400	33.9400	+1.223%	696,872	-97.061%
2021-08-12	33.4600	33.5300	33.1400	33.5300	+0.812%	86,969	-97.025%
2021-08-11	32.9900	33.5300	32.7800	33.2600	+1.433%	127,445	-97.001%
2021-08-10	32.4600	32.9800	32.3800	32.7900	+0.645%	196,842	-96.958%
2021-08-09	32.4600	32.5800	32.3100	32.5800	+0.463%	66,860	-96.938%
2021-08-06	33.0900	33.1000	32.3900	32.4300	-1.727%	136,141	-96.924%
2021-08-05	32.5800	33.0100	32.4500	33.0000	+1.507%	123,551	-96.977%
2021-08-04	33.0200	33.2300	32.4400	32.5100	-0.581%	208,918	-96.931%
2021-08-03	32.8700	33.0600	32.3500	32.7000	-0.366%	106,107	-96.949%
2021-08-02	32.7700	32.9000	32.5100	32.8200	+1.359%	148,262	-96.960%
2021-07-30	32.5900	32.8700	32.3800	32.3800	-1.130%	229,700	-96.919%
2021-07-29	32.3900	32.7500	31.9800	32.7500	+2.504%	205,899	-96.954%
2021-07-28	31.6100	32.3200	31.5200	31.9500	+1.364%	289,788	-96.878%
2021-07-27	31.5400	31.7200	31.3000	31.5200	+0.063%	433,384	-96.835%
2021-07-26	31.6200	31.6400	31.2500	31.5000	-0.442%	199,598	-96.833%
2021-07-23	31.7900	31.8000	31.2700	31.6400	+0.444%	158,082	-96.847%
2021-07-22	31.7300	31.8200	31.1700	31.5000	-0.631%	174,507	-96.833%
2021-07-21	31.8700	31.9800	31.6800	31.7000	-0.063%	70,194	-96.853%
2021-07-20	31.8100	32.0000	31.6400	31.7200	-0.157%	291,809	-96.855%
2021-07-19	32.1800	32.2500	31.5600	31.7700	-1.914%	224,032	-96.860%
2021-07-16	32.8800	33.0300	32.0300	32.3900	-1.039%	197,896	-96.920%
2021-07-15	33.1200	33.3500	32.6200	32.7300	-1.800%	168,840	-96.952%
2021-07-14	33.4100	33.4900	32.9000	33.3300	-0.685%	185,059	-97.007%
2021-07-13	33.4500	33.5900	32.8500	33.5600	+0.751%	139,238	-97.027%
2021-07-12	33.3600	33.4000	33.0500	33.3100	-0.120%	57,895	-97.005%
2021-07-09	33.5500	33.5500	33.1700	33.3500	-1.127%	169,401	-97.009%
2021-07-07	34.3600	34.7300	33.6200	33.7300	-2.851%	273,350	-97.042%
2021-07-06	35.2900	35.3600	34.5900	34.7200	-0.998%	265,581	-97.127%
2021-07-05	34.9000	35.2100	34.9000	35.0700	-0.114%	77,107	-97.155%
2021-07-02	34.8100	35.3000	34.5800	35.1100	+0.458%	153,362	-97.159%
2021-07-01	34.6300	35.1100	34.6300	34.9500	-0.314%	436,268	-97.146%
2021-06-30	35.0200	35.3900	34.9800	35.0600	-0.567%	555,752	-97.155%
2021-06-29	35.1700	35.4800	34.7600	35.2600	+0.170%	497,922	-97.171%
2021-06-28	34.5400	35.2500	34.5400	35.2000	+1.587%	227,977	-97.166%
2021-06-25	34.0600	34.7600	33.9700	34.6500	+1.912%	520,362	-97.121%
2021-06-24	33.3300	34.0000	33.3300	34.0000	+1.493%	882,877	-97.066%
2021-06-23	33.1300	33.7100	33.0600	33.5000	+1.546%	265,507	-97.022%
2021-06-22	33.1400	33.1700	32.6400	32.9900	+0.213%	320,611	-96.976%
2021-06-21	32.5200	33.1100	32.2500	32.9200	-0.121%	310,799	-96.970%
2021-06-18	32.8400	32.9900	32.6600	32.9600	+0.672%	405,929	-96.973%
2021-06-17	32.0400	33.0700	32.0400	32.7400	+0.738%	394,248	-96.953%
2021-06-16	31.7900	32.6900	31.7900	32.5000	+2.524%	369,197	-96.930%
2021-06-15	32.1200	32.1200	31.6000	31.7000	-0.565%	233,852	-96.853%
2021-06-14	32.2300	32.3400	31.8800	31.8800	-1.086%	160,025	-96.871%
2021-06-11	31.8300	32.4000	31.8300	32.2300	+1.352%	269,450	-96.905%
2021-06-10	31.6400	31.8600	31.6000	31.8000	+0.729%	185,274	-96.863%
2021-06-09	31.3700	31.7300	31.2300	31.5700	+1.381%	200,956	-96.840%
2021-06-08	31.1000	31.3700	30.8700	31.1400	+0.452%	106,792	-96.796%
2021-06-07	30.9400	31.2200	30.9200	31.0000	+0.194%	334,562	-96.782%
2021-06-04	30.7700	30.9700	30.3600	30.9400	+0.651%	177,896	-96.776%
2021-06-03	30.3700	30.7700	30.1600	30.7400	+1.822%	467,805	-96.755%
2021-06-02	29.9600	30.2000	29.9300	30.1900	+0.700%	587,625	-96.696%
2021-06-01	30.4000	30.4900	29.8900	29.9800	+0.268%	583,001	-96.672%
2021-05-28	30.0000	30.0800	29.7000	29.9000	+0.268%	280,198	-96.664%
2021-05-27	29.9000	30.1200	29.4500	29.8200	-2.803%	693,365	-96.655%
2021-05-26	30.5100	30.8600	30.5100	30.6800	-0.033%	296,373	-96.748%
2021-05-25	31.2200	31.2200	30.6600	30.6900	-0.840%	177,297	-96.749%
2021-05-24	30.8300	30.9800	30.6900	30.9500	+0.650%	191,403	-96.777%
2021-05-21	30.2800	30.9500	30.2800	30.7500	+1.821%	260,318	-96.756%
2021-05-20	30.8300	30.8300	30.0900	30.2000	-0.788%	203,753	-96.697%
2021-05-19	31.6700	31.8200	30.4300	30.4400	-3.396%	298,520	-96.723%
2021-05-18	31.5300	31.8100	31.3700	31.5100	+0.768%	528,497	-96.834%
2021-05-17	31.7000	31.8100	31.1000	31.2700	-1.107%	129,036	-96.810%
2021-05-14	31.6000	31.8300	31.5600	31.6200	+0.222%	89,454	-96.845%
2021-05-13	31.6600	31.7600	31.2200	31.5500	-0.379%	89,887	-96.838%
2021-05-12	31.9600	32.2600	31.6700	31.6700	-0.659%	71,532	-96.850%
2021-05-11	31.7400	32.0700	31.6000	31.8800	-0.219%	133,309	-96.871%
2021-05-10	32.3000	32.3000	31.7900	31.9500	-0.622%	142,684	-96.878%
2021-05-07	32.2800	32.3000	31.9600	32.1500	-0.155%	230,997	-96.897%
2021-05-06	32.1100	32.3600	31.7000	32.2000	+0.719%	189,848	-96.902%
2021-05-05	30.8800	32.0800	30.8200	31.9700	+4.854%	264,029	-96.880%
2021-05-04	30.9700	31.0500	30.4800	30.4900	-0.684%	362,540	-96.728%
2021-04-30	31.5000	31.5300	30.7000	30.7000	-2.509%	180,794	-96.750%
2021-04-29	31.6900	32.0100	31.3300	31.4900	+0.032%	304,882	-96.832%
2021-04-28	31.4700	31.6900	31.3500	31.4800	-0.063%	240,061	-96.831%
2021-04-27	31.5700	32.3700	31.3800	31.5000	+0.575%	544,267	-96.833%
2021-04-26	31.8200	31.8600	31.3000	31.3200	-1.261%	685,136	-96.815%
2021-04-23	31.8200	31.8200	31.4800	31.7200	+0.380%	445,204	-96.855%
2021-04-22	31.1600	31.7300	30.9900	31.6000	+1.608%	246,913	-96.843%
2021-04-21	30.7700	31.1500	30.5200	31.1000	+1.601%	269,500	-96.792%
2021-04-20	31.4400	31.4900	30.5400	30.6100	-2.142%	179,919	-96.741%
2021-04-19	31.4500	31.5700	31.2700	31.2800	-0.667%	85,308	-96.811%
2021-04-16	31.5800	31.7100	31.3800	31.4900	+1.091%	168,802	-96.832%
2021-04-15	30.7200	31.4800	30.6300	31.1500	-0.922%	234,435	-96.797%
2021-04-14	31.8700	31.8700	31.3100	31.4400	+0.544%	415,145	-96.827%
2021-04-13	31.3600	31.3800	30.9900	31.2700	0.000%	302,225	-96.810%
2021-04-12	30.7300	31.4500	30.5300	31.2700	+1.197%	161,157	-96.810%
2021-04-09	31.0200	31.0800	30.5700	30.9000	-1.278%	239,712	-96.772%
2021-04-08	31.0200	31.3300	30.5600	31.3000	+1.855%	390,169	-96.813%
2021-04-07	30.8200	30.8900	30.5100	30.7300	-0.775%	475,458	-96.754%
2021-04-06	32.0000	32.0600	30.9300	30.9700	-2.579%	241,125	-96.779%
2021-04-01	32.4800	32.4800	31.7700	31.7900	-1.396%	258,516	-96.862%
2021-03-31	31.6600	32.6400	31.4000	32.2400	+2.349%	403,960	-96.906%
2021-03-30	31.8400	31.9400	31.4000	31.5000	-0.380%	144,554	-96.833%
2021-03-29	31.4800	31.7200	31.3000	31.6200	+0.958%	450,466	-96.845%
2021-03-26	31.8000	31.8000	31.2200	31.3200	-0.128%	430,563	-96.815%
2021-03-25	31.7000	31.8600	31.2200	31.3600	-1.197%	350,063	-96.819%
2021-03-24	32.1000	32.1000	31.5000	31.7400	-0.502%	288,628	-96.857%
2021-03-23	32.5200	32.5400	31.8400	31.9000	-2.921%	357,775	-96.873%
2021-03-22	34.3600	34.7600	32.8400	32.8600	-3.353%	345,399	-96.964%
2021-03-19	35.2000	35.9400	33.9800	34.0000	-5.660%	771,680	-97.066%
2021-03-18	34.9400	36.2000	34.8800	36.0400	+3.862%	765,789	-97.232%
2021-03-17	34.3000	34.7200	34.1000	34.7000	+1.462%	408,273	-97.125%
2021-03-16	34.3000	34.4200	33.8000	34.2000	+0.945%	223,948	-97.083%
2021-03-15	34.4000	34.5200	33.7400	33.8800	+0.534%	312,930	-97.055%
2021-03-12	34.1200	34.1200	33.5600	33.7000	-1.231%	229,237	-97.040%
2021-03-11	33.0800	34.1600	33.0400	34.1200	+4.024%	205,436	-97.076%
2021-03-10	33.0600	33.1800	32.6000	32.8000	-0.061%	231,269	-96.959%
2021-03-09	33.0600	33.2200	32.6800	32.8200	+1.234%	249,053	-96.960%
2021-03-08	32.9000	32.9800	32.4200	32.4200	-0.856%	77,000	-96.923%
2021-03-05	32.7800	33.1800	32.2000	32.7000	-1.506%	337,652	-96.949%
2021-03-04	33.3200	33.4600	33.0200	33.2000	-0.539%	164,708	-96.995%
2021-03-03	33.9200	34.0000	33.2600	33.3800	+1.213%	207,039	-97.011%
2021-03-02	32.8400	33.3000	32.5800	32.9800	+1.477%	234,488	-96.975%
2021-03-01	33.2400	33.2800	32.3200	32.5000	0.000%	223,019	-96.930%
2021-02-26	33.2600	33.2600	32.2400	32.5000	-2.578%	542,328	-96.930%
2021-02-25	33.9200	33.9200	33.3400	33.3600	-0.060%	624,022	-97.010%
2021-02-24	34.2200	34.3200	33.1800	33.3800	-1.650%	201,568	-97.011%
2021-02-23	33.8200	34.0600	33.2800	33.9400	-0.411%	192,774	-97.061%
2021-02-22	34.4800	34.4800	33.8600	34.0800	-1.503%	78,786	-97.073%
2021-02-19	34.5200	34.9000	34.3600	34.6000	-0.803%	163,681	-97.117%
2021-02-18	35.4200	35.5600	34.6600	34.8800	-1.357%	163,089	-97.140%
2021-02-17	36.3000	36.3000	35.3000	35.3600	-2.266%	173,673	-97.179%
2021-02-16	36.2800	36.3800	35.9800	36.1800	+0.111%	82,145	-97.243%
2021-02-15	35.7000	36.2600	35.6600	36.1400	+2.554%	176,100	-97.240%
2021-02-12	35.0000	35.2400	34.1400	35.2400	-0.339%	265,661	-97.169%
2021-02-11	35.3800	35.5200	35.1800	35.3600	+0.455%	197,223	-97.179%
2021-02-10	35.6800	35.6800	35.0400	35.2000	-0.621%	144,198	-97.166%
2021-02-09	35.7000	35.8200	35.3800	35.4200	+0.113%	164,582	-97.184%
2021-02-08	35.8800	35.8800	35.2800	35.3800	+0.397%	221,692	-97.180%
2021-02-05	35.3400	35.3400	35.0800	35.2400	+0.456%	123,809	-97.169%
2021-02-04	35.5600	35.6200	34.8800	35.0800	-1.016%	318,261	-97.156%
2021-02-03	35.8200	35.8400	35.2600	35.4400	-0.617%	188,490	-97.185%
2021-02-02	35.4200	35.7000	35.3600	35.6600	+1.886%	210,064	-97.202%
2021-02-01	35.7600	35.7800	35.0000	35.0000	-1.074%	212,385	-97.150%
2021-01-29	36.2000	36.2400	35.3800	35.3800	-2.373%	474,138	-97.180%
2021-01-28	36.4000	36.5400	35.7400	36.2400	-1.038%	137,785	-97.247%
2021-01-27	37.1400	37.2200	36.2800	36.6200	-1.080%	170,080	-97.276%
2021-01-26	36.9800	37.3800	36.8600	37.0200	-0.644%	185,801	-97.305%
2021-01-25	37.3600	37.5200	36.9000	37.2600	-0.268%	211,458	-97.323%
2021-01-22	37.7200	37.7400	36.9400	37.3600	-1.684%	278,242	-97.330%
2021-01-21	38.2000	38.2200	37.6400	38.0000	-0.262%	333,492	-97.375%
2021-01-20	37.9400	38.5200	37.6800	38.1000	+1.222%	235,077	-97.382%
2021-01-19	37.1800	37.8800	37.1400	37.6400	+2.842%	352,772	-97.350%
2021-01-18	36.6200	36.8800	36.5000	36.6000	+0.274%	94,130	-97.274%
2021-01-15	37.4000	37.5200	36.3800	36.5000	-3.132%	202,246	-97.267%
2021-01-14	37.3800	38.0200	37.3600	37.6800	+0.480%	120,919	-97.352%
2021-01-13	37.5600	37.8200	37.0200	37.5000	-0.319%	158,529	-97.340%
2021-01-12	37.8200	37.8600	37.2000	37.6200	-0.053%	101,263	-97.348%
2021-01-11	37.9600	38.3400	37.2400	37.6400	-1.207%	105,082	-97.350%
2021-01-08	38.1400	38.8000	37.7600	38.1000	+1.222%	354,503	-97.382%
2021-01-07	36.0600	38.6200	36.0600	37.6400	-0.634%	110,549	-97.350%
2021-01-06	38.9000	38.9800	37.6600	37.8800	-2.672%	306,166	-97.366%
2021-01-05	36.6400	38.9200	36.6200	38.9200	+4.120%	366,979	-97.437%
2021-01-04	37.7600	37.9800	37.3000	37.3800	+3.488%	188,696	-97.331%
2020-12-31	36.4200	36.7800	35.7800	36.1200	-2.326%	68,496	-97.238%
2020-12-30	35.6800	37.0800	35.6800	36.9800	-0.858%	193,003	-97.302%
2020-12-29	37.7000	37.7000	37.2000	37.3000	+2.416%	166,367	-97.325%
2020-12-24	35.9600	36.4600	35.9000	36.4200	+1.675%	56,936	-97.261%
2020-12-23	36.1800	36.2800	35.8200	35.8200	-0.223%	248,630	-97.215%
2020-12-22	36.0000	36.1800	35.6400	35.9000	+1.127%	138,961	-97.221%
2020-12-21	36.8800	36.9400	35.3800	35.5000	-4.054%	256,255	-97.190%
2020-12-18	37.4400	37.5000	37.0000	37.0000	-1.857%	316,511	-97.304%
2020-12-17	38.0400	38.3200	37.5400	37.7000	-1.618%	324,017	-97.354%
2020-12-16	39.2000	39.6800	38.2600	38.3200	-2.889%	448,483	-97.397%
2020-12-15	39.1000	39.4600	38.7800	39.4600	+0.203%	1,626,900	-97.472%
2020-12-14	39.2400	39.8200	39.0600	39.3800	+0.459%	304,267	-97.467%
2020-12-11	38.9800	39.3200	38.6400	39.2000	+0.204%	369,075	-97.455%
2020-12-10	38.6600	39.3200	38.6000	39.1200	+2.248%	215,763	-97.450%
2020-12-09	37.7200	38.7200	37.5400	38.2600	+3.461%	366,914	-97.393%
2020-12-08	37.5200	37.6200	36.8800	36.9800	-2.221%	253,407	-97.302%
2020-12-07	37.7000	38.0000	37.3600	37.8200	+0.585%	147,343	-97.362%
2020-12-04	37.9000	38.0600	37.1600	37.6000	+0.267%	267,568	-97.347%
2020-12-03	37.6200	37.7800	36.9000	37.5000	0.000%	384,724	-97.340%
2020-12-02	37.3600	37.7200	36.9200	37.5000	+0.915%	351,513	-97.340%
2020-12-01	36.2400	37.3600	36.0600	37.1600	+3.510%	253,769	-97.315%
2020-11-30	36.8200	36.9200	35.5800	35.9000	-1.374%	657,194	-97.221%
2020-11-27	36.3000	36.8200	36.2000	36.4000	+1.562%	285,220	-97.259%
2020-11-26	35.3800	36.1400	35.0400	35.8400	+4.490%	332,362	-97.217%
2020-11-25	34.4600	34.5600	34.0400	34.3000	-0.116%	286,652	-97.092%
2020-11-24	34.6000	34.6200	34.0600	34.3400	+0.409%	334,327	-97.095%
2020-11-23	35.1600	35.6600	34.1200	34.2000	-2.006%	418,769	-97.083%
2020-11-20	35.5600	35.5600	34.9000	34.9000	-1.801%	247,694	-97.142%
2020-11-19	35.8000	35.8600	35.3200	35.5400	-0.837%	180,333	-97.193%
2020-11-18	36.0000	36.1400	35.5800	35.8400	+1.300%	289,350	-97.217%
2020-11-17	36.1400	36.4000	35.3400	35.3800	-1.722%	243,184	-97.180%
2020-11-16	36.2800	36.4600	35.9200	36.0000	+1.637%	368,981	-97.229%
2020-11-13	36.2000	36.4200	35.2800	35.4200	-1.611%	180,883	-97.184%
2020-11-12	35.5200	36.5000	35.1200	36.0000	+2.681%	463,385	-97.229%
2020-11-11	36.8600	36.8600	34.6200	35.0600	-3.945%	553,020	-97.155%
2020-11-10	37.1000	37.4000	36.3200	36.5000	-1.351%	430,823	-97.267%
2020-11-09	37.3000	38.0800	36.6000	37.0000	+0.708%	671,947	-97.304%
2020-11-06	36.5800	36.9600	36.2600	36.7400	+0.383%	216,957	-97.285%
2020-11-05	36.6600	36.6600	36.3200	36.6000	0.000%	271,514	-97.274%
2020-11-04	34.9200	37.0000	34.9200	36.6000	+3.741%	176,989	-97.274%
2020-11-03	36.0600	36.1400	35.2800	35.2800	-0.620%	240,833	-97.172%
2020-11-02	34.2000	35.6200	34.2000	35.5000	+1.024%	212,868	-97.190%
2020-10-30	34.6400	35.4200	34.5600	35.1400	+0.114%	279,269	-97.161%
2020-10-29	35.5600	35.6200	34.5000	35.1000	-1.127%	229,639	-97.158%
2020-10-28	35.4600	36.0600	34.7200	35.5000	-2.473%	457,606	-97.190%
2020-10-27	37.9800	37.9800	36.3200	36.4000	-2.830%	372,497	-97.259%
2020-10-26	39.7800	39.7800	37.1600	37.4600	-3.454%	324,632	-97.337%
2020-10-23	38.5200	38.9200	38.2800	38.8000	+0.989%	162,563	-97.429%
2020-10-22	38.4400	38.7200	38.0800	38.4200	-0.877%	223,682	-97.403%
2020-10-21	39.0000	39.1800	38.1600	38.7600	-0.206%	241,324	-97.426%
2020-10-20	40.2600	40.2600	38.8000	38.8400	-2.851%	156,402	-97.432%
2020-10-19	39.6200	40.5000	39.2200	39.9800	+1.938%	314,840	-97.505%
2020-10-16	38.4000	39.5400	38.4000	39.2200	+3.048%	441,437	-97.456%
2020-10-15	38.8800	39.2200	37.9400	38.0600	-2.210%	224,234	-97.379%
2020-10-14	37.4400	39.2000	37.4200	38.9200	+3.072%	366,552	-97.437%
2020-10-13	38.3000	38.7200	37.5800	37.7600	-0.996%	123,658	-97.358%
2020-10-12	36.7000	38.3000	36.6800	38.1400	+3.360%	258,481	-97.384%
2020-10-09	36.7400	37.0800	36.5200	36.9000	+1.151%	119,947	-97.296%
2020-10-08	37.1200	37.2800	36.4800	36.4800	-0.055%	71,566	-97.265%
2020-10-07	36.9000	37.0800	36.0200	36.5000	-1.084%	175,274	-97.267%
2020-10-06	37.4200	37.4200	36.9000	36.9000	-0.753%	103,981	-97.296%
2020-10-05	36.8800	37.2600	36.5800	37.1800	+1.752%	164,796	-97.317%
2020-10-02	36.5400	36.8000	36.3200	36.5400	-0.598%	116,518	-97.270%
2020-10-01	37.3200	37.5400	36.3000	36.7600	-0.649%	182,914	-97.286%
2020-09-30	36.6600	37.4600	36.6600	37.0000	+0.217%	288,952	-97.304%
2020-09-29	37.2000	37.3000	36.4400	36.9200	-0.270%	372,082	-97.298%
2020-09-28	38.2000	38.2200	36.9000	37.0200	-2.425%	86,161	-97.305%
2020-09-25	39.0000	39.1400	37.6200	37.9400	-2.116%	334,161	-97.371%
2020-09-24	38.2400	39.2400	38.2400	38.7600	-0.513%	1,149,779	-97.426%
2020-09-23	38.0600	39.8600	37.6400	38.9600	+2.257%	489,749	-97.439%
2020-09-22	37.2000	39.0400	37.1600	38.1000	+2.862%	298,123	-97.382%
2020-09-21	37.5200	37.6000	36.8800	37.0400	-2.011%	288,610	-97.307%
2020-09-18	37.6200	38.1000	37.4200	37.8000	+0.800%	450,543	-97.361%
2020-09-17	35.6200	37.5600	35.5000	37.5000	+5.219%	304,028	-97.340%
2020-09-16	36.6400	36.6400	35.2800	35.6400	-0.780%	271,274	-97.201%
2020-09-15	35.1800	35.9800	34.7400	35.9200	+2.570%	208,737	-97.223%
2020-09-14	34.7600	35.1800	34.7000	35.0200	+1.155%	111,383	-97.151%
2020-09-11	34.9400	34.9400	34.2200	34.6200	-0.173%	172,731	-97.118%
2020-09-10	34.5200	34.9600	34.2400	34.6800	+0.638%	186,721	-97.123%
2020-09-09	35.2000	35.3800	34.2800	34.4600	-1.823%	270,267	-97.105%
2020-09-08	34.8000	35.5600	34.6600	35.1000	+0.804%	221,031	-97.158%

.dark-mode .VcqNDl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcqNDl{ color: #333333; background-color: white; border: 2px solid #333333; }FIVEX5 Retail Group NV - GDR - Reg Sstock LSE

FIVE
X5 Retail Group NV - GDR - Reg S
stock LSE