Canada Markets open in 3 hrs 20 mins

Lentex S.A. (0KM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.6350+0.0050 (+0.31%)
As of 08:04AM CET. Market open.
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 20231.63501.63501.63501.63501.63501,200
Feb 08, 20231.63001.63001.63001.63001.6300-
Feb 07, 20231.65501.65501.65501.65501.6550-
Feb 06, 20231.69001.69001.69001.69001.6900-
Feb 03, 20231.71001.71001.71001.71001.7100-
Feb 02, 20231.69501.69501.69501.69501.6950-
Feb 01, 20231.70501.70501.70501.70501.7050-
Jan 31, 20231.70001.70001.70001.70001.7000-
Jan 30, 20231.74001.74001.74001.74001.7400-
Jan 27, 20231.70501.70501.70501.70501.7050-
Jan 26, 20231.71001.71001.71001.71001.7100-
Jan 25, 20231.71001.71001.71001.71001.7100-
Jan 24, 20231.71001.71001.71001.71001.7100-
Jan 23, 20231.69501.69501.69501.69501.6950-
Jan 20, 20231.71501.71501.71501.71501.7150-
Jan 19, 20231.72501.72501.72501.72501.7250-
Jan 18, 20231.83001.83001.83001.83001.8300-
Jan 17, 20231.62501.62501.62501.62501.6250-
Jan 16, 20231.64001.64001.64001.64001.6400-
Jan 13, 20231.64001.64001.64001.64001.6400-
Jan 12, 20231.61501.61501.61501.61501.6150-
Jan 11, 20231.61501.61501.61501.61501.6150-
Jan 10, 20231.61501.61501.61501.61501.6150-
Jan 09, 20231.60001.60001.60001.60001.6000-
Jan 06, 20231.60001.60001.60001.60001.6000-
Jan 05, 20231.60001.60001.60001.60001.6000-
Jan 04, 20231.61001.61001.61001.61001.6100-
Jan 03, 20231.61501.61501.61501.61501.6150-
Jan 02, 20231.59501.59501.59501.59501.5950-
Dec 30, 20221.59501.59501.59501.59501.5950-
Dec 29, 20221.58501.58501.58501.58501.5850-
Dec 28, 20221.60001.60001.60001.60001.6000-
Dec 27, 20221.60001.60001.60001.60001.6000-
Dec 23, 20221.60501.60501.60501.60501.6050-
Dec 22, 20221.61001.61001.61001.61001.6100-
Dec 21, 20221.61001.61001.61001.61001.6100-
Dec 20, 20221.61501.61501.61501.61501.6150-
Dec 19, 20221.62001.62001.62001.62001.6200-
Dec 16, 20221.62001.62001.62001.62001.6200-
Dec 15, 20221.62001.62001.62001.62001.6200-
Dec 14, 20221.59001.59001.59001.59001.5900-
Dec 13, 20221.59501.59501.59501.59501.5950-
Dec 12, 20221.60001.60001.60001.60001.6000-
Dec 09, 20221.59001.59001.59001.59001.5900-
Dec 08, 20221.59501.59501.59501.59501.5950-
Dec 07, 20221.59501.59501.59501.59501.5950-
Dec 06, 20221.57501.57501.57501.57501.5750-
Dec 05, 20221.60001.60001.60001.60001.6000-
Dec 02, 20221.60501.60501.60501.60501.6050-
Dec 01, 20221.60501.60501.60501.60501.6050-
Nov 30, 20221.57001.57001.57001.57001.5700-
Nov 29, 20221.57501.57501.57501.57501.5750-
Nov 28, 20221.58501.58501.58501.58501.5850-
Nov 25, 20221.59001.59001.59001.59001.5900-
Nov 24, 20221.59501.59501.59501.59501.5950-
Nov 23, 20221.59001.59001.59001.59001.5900-
Nov 22, 20221.59501.59501.59501.59501.5950-
Nov 21, 20221.59001.59001.58501.58501.5850-
Nov 18, 20221.59001.59001.59001.59001.5900-
Nov 17, 20221.59501.59501.59501.59501.5950-
Nov 16, 20221.60001.60001.60001.60001.6000-
Nov 15, 20221.60001.60001.60001.60001.6000-
Nov 14, 20221.60501.60501.60501.60501.6050-
Nov 11, 20221.60001.60001.60001.60001.6000-
Nov 10, 20221.59501.59501.59501.59501.5950-
Nov 09, 20221.61001.61001.61001.61001.6100-
Nov 08, 20221.61501.61501.61501.61501.6150-
Nov 07, 20221.60001.60001.60001.60001.6000-
Nov 04, 20221.62001.62001.62001.62001.6200-
Nov 03, 20221.60501.60501.60501.60501.6050-
Nov 02, 20221.59001.59001.59001.59001.5900-
Nov 01, 20221.58501.58501.58501.58501.5850-
Oct 31, 20221.60001.60001.60001.60001.6000-
Oct 28, 20221.60001.60001.60001.60001.6000-
Oct 27, 20221.58501.58501.58501.58501.5850-
Oct 26, 20221.59001.59001.59001.59001.5900-
Oct 25, 20221.57001.57001.57001.57001.5700-
Oct 24, 20221.57001.57001.57001.57001.5700-
Oct 21, 20221.57501.57501.57501.57501.5750-
Oct 20, 20221.57501.57501.57501.57501.5750-
Oct 19, 20221.58501.58501.58501.58501.5850-
Oct 18, 20221.60501.60501.60501.60501.6050-
Oct 17, 20221.60501.60501.60501.60501.6050-
Oct 14, 20221.60501.60501.60501.60501.6050-
Oct 13, 20221.57001.57001.57001.57001.5700-
Oct 12, 20221.57501.57501.57501.57501.5750-
Oct 11, 20221.56501.56501.56501.56501.5650-
Oct 10, 20221.56001.56001.56001.56001.5600-
Oct 07, 20221.58001.58001.58001.58001.5800-
Oct 06, 20221.56001.56001.56001.56001.5600-
Oct 05, 20221.44001.44001.44001.44001.4400-
Oct 04, 20221.43001.43001.43001.43001.4300-
Oct 03, 20221.37001.37001.37001.37001.3700-
Sept 30, 20221.36501.36501.36501.36501.3650-
Sept 29, 20221.38001.38001.38001.38001.3800-
Sept 28, 20221.39501.39501.39501.39501.3950-
Sept 27, 20221.38501.38501.38501.38501.3850-
Sept 26, 20221.43001.43001.43001.43001.4300-
Sept 23, 20221.42501.42501.42501.42501.4250-
Sept 22, 20221.40501.40501.40501.40501.4050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...