S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
JCDecaux SE (DEC)
JCDecaux SE (DEC) Historical

DEC JCDecaux SE

22.04

0.56 (2.61%)

May 10 2024 - Closed

Delayed by 15 minutes

DEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	21.48	0.02	0.09%	21.52	21.72	21.44	81,373
May 08 2024	21.46	0.06	0.28%	21.44	21.66	21.42	105,743
May 07 2024	21.40	-0.06	-0.28%	21.60	22.00	21.18	143,487
May 06 2024	21.46	-0.16	-0.74%	21.74	22.02	21.42	98,415
May 03 2024	21.62	1.95	9.91%	21.28	22.22	21.14	398,348
May 02 2024	19.67	0.05	0.25%	19.74	20.02	19.51	173,587
Apr 30 2024	19.62	-0.26	-1.31%	19.86	19.99	19.62	76,590
Apr 29 2024	19.88	0.32	1.64%	19.60	19.88	19.51	57,695
Apr 26 2024	19.56	0.11	0.57%	19.54	19.65	19.39	66,137
Apr 25 2024	19.45	0.01	0.05%	19.42	19.62	19.37	51,939
Apr 24 2024	19.44	-0.20	-1.02%	19.64	19.70	19.41	83,928
Apr 23 2024	19.64	0.33	1.71%	19.30	19.80	19.30	99,282
Apr 22 2024	19.31	0.36	1.90%	18.96	19.41	18.96	72,970
Apr 19 2024	18.95	-0.12	-0.63%	18.90	19.10	18.86	86,315
Apr 18 2024	19.07	0.30	1.60%	18.76	19.10	18.74	70,016
Apr 17 2024	18.77	0.18	0.97%	18.52	19.20	18.51	109,369
Apr 16 2024	18.59	0.06	0.32%	18.38	18.59	18.19	115,737
Apr 15 2024	18.53	0.02	0.11%	18.50	18.69	18.48	60,382
Apr 12 2024	18.51	-0.15	-0.80%	18.80	18.95	18.51	85,857
Apr 11 2024	18.66	0.10	0.54%	18.46	18.72	18.46	57,799
Apr 10 2024	18.56	0.41	2.26%	18.24	18.57	18.24	119,545
Apr 09 2024	18.15	0.13	0.72%	18.00	18.42	17.96	127,674
Apr 08 2024	18.02	-0.25	-1.37%	18.25	18.39	18.02	114,698
Apr 05 2024	18.27	0.16	0.88%	17.96	18.27	17.83	133,149
Apr 04 2024	18.11	-0.83	-4.38%	18.89	19.00	18.11	189,744
Apr 03 2024	18.94	0.59	3.22%	18.31	19.00	18.24	131,256
Apr 02 2024	18.35	0.35	1.94%	18.04	18.46	17.97	133,015
Mar 28 2024	18.00	0.42	2.39%	17.60	18.00	17.54	121,020
Mar 27 2024	17.58	0.17	0.98%	17.40	17.64	17.40	51,173
Mar 26 2024	17.41	-0.10	-0.57%	17.41	17.51	17.28	49,203
Mar 25 2024	17.51	-0.07	-0.40%	17.54	17.55	17.40	44,028
Mar 22 2024	17.58	0.24	1.38%	17.28	17.63	17.28	82,244
Mar 21 2024	17.34	0.24	1.40%	17.42	17.46	17.17	93,868
Mar 20 2024	17.10	-0.12	-0.70%	17.22	17.22	17.07	46,380
Mar 19 2024	17.22	0.15	0.88%	17.07	17.24	17.04	114,848
Mar 18 2024	17.07	0.23	1.37%	16.86	17.25	16.86	104,563
Mar 15 2024	16.84	0.04	0.24%	16.76	16.99	16.65	263,288
Mar 14 2024	16.80	-0.51	-2.95%	17.34	17.36	16.80	179,719
Mar 13 2024	17.31	-0.32	-1.82%	17.66	17.68	17.31	126,790
Mar 12 2024	17.63	0.18	1.03%	17.47	17.63	17.36	100,917
Mar 11 2024	17.45	-0.35	-1.97%	17.74	17.75	17.40	77,411
Mar 08 2024	17.80	0.10	0.56%	17.70	17.97	17.66	134,409
Mar 07 2024	17.70	-1.78	-9.14%	18.33	18.71	17.21	389,435
Mar 06 2024	19.48	0.20	1.04%	19.26	19.55	19.26	120,922
Mar 05 2024	19.28	0.03	0.16%	19.18	19.37	19.11	65,404
Mar 04 2024	19.25	-0.22	-1.13%	19.48	19.58	19.03	55,528
Mar 01 2024	19.47	0.37	1.94%	19.17	19.56	19.11	71,182
Feb 29 2024	19.10	0.30	1.60%	18.80	19.19	18.80	103,245
Feb 28 2024	18.80	-1.09	-5.48%	19.90	19.90	18.71	145,806
Feb 27 2024	19.89	0.15	0.76%	20.14	20.16	19.82	91,033
Feb 26 2024	19.74	-0.18	-0.90%	19.89	19.94	19.16	104,772
Feb 23 2024	19.92	0.99	5.23%	19.44	20.20	19.37	350,257
Feb 22 2024	18.93	-0.10	-0.53%	19.01	19.14	18.93	86,137
Feb 21 2024	19.03	0.04	0.21%	18.96	19.08	18.82	53,268
Feb 20 2024	18.99	-0.01	-0.05%	19.00	19.04	18.74	101,561
Feb 19 2024	19.00	-0.34	-1.76%	19.35	19.42	18.90	68,867
Feb 16 2024	19.34	0.14	0.73%	19.30	19.34	19.02	117,460
Feb 15 2024	19.20	0.46	2.45%	18.81	19.27	18.74	117,698
Feb 14 2024	18.74	0.24	1.30%	18.48	18.75	18.48	53,540
Feb 13 2024	18.50	-0.14	-0.75%	18.62	18.68	18.35	66,871
Feb 12 2024	18.64	0.14	0.76%	18.64	18.94	18.59	64,356

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions