Canada markets open in 5 hours 23 minutes

Lentex S.A. (0KM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.4100-0.0050 (-0.35%)
As of 08:01AM CEST. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20221.41001.41001.41001.41001.41001,200
Aug 17, 20221.41501.41501.41501.41501.4150-
Aug 16, 20221.42001.42001.42001.42001.4200-
Aug 15, 20221.43001.43001.43001.43001.4300-
Aug 12, 20221.42001.42001.42001.42001.4200-
Aug 11, 20221.44001.44001.44001.44001.4400-
Aug 10, 20221.43501.43501.43501.43501.4350-
Aug 09, 20221.43501.43501.43501.43501.4350-
Aug 08, 20221.42501.42501.42501.42501.4250-
Aug 05, 20221.42001.42001.42001.42001.4200-
Aug 04, 20221.43001.43001.43001.43001.4300-
Aug 03, 20221.42001.42001.42001.42001.4200-
Aug 02, 20221.42501.42501.42501.42501.4250-
Aug 01, 20221.41501.41501.41501.41501.4150-
Jul 29, 20221.40501.40501.40501.40501.4050-
Jul 28, 20221.41001.41001.41001.41001.4100-
Jul 27, 20221.42001.42001.42001.42001.4200-
Jul 26, 20221.43501.43501.43501.43501.4350-
Jul 25, 20221.45001.45001.45001.45001.4500-
Jul 22, 20221.43001.43001.43001.43001.4300-
Jul 21, 20221.44501.44501.44501.44501.4450-
Jul 20, 20221.44001.44001.44001.44001.4400-
Jul 19, 20221.44501.44501.44501.44501.4450-
Jul 18, 20221.45501.45501.45501.45501.4550-
Jul 15, 20221.43001.43001.43001.43001.4300-
Jul 14, 20221.43501.43501.43501.43501.4350-
Jul 13, 20221.43501.43501.43501.43501.4350-
Jul 12, 20221.45001.45001.45001.45001.4500-
Jul 11, 20221.45501.45501.45501.45501.4550-
Jul 08, 20221.44001.44001.44001.44001.4400-
Jul 07, 20221.46501.46501.46501.46501.4650-
Jul 06, 20221.48001.48001.48001.48001.4800-
Jul 05, 20221.50001.50001.50001.50001.5000-
Jul 04, 20221.53501.53501.53501.53501.5350-
Jul 01, 20221.55501.55501.55501.55501.5550-
Jun 30, 20221.59501.59501.59501.59501.5950-
Jun 29, 20221.60501.60501.60501.60501.6050-
Jun 28, 20221.61501.61501.61501.61501.6150-
Jun 27, 20221.63001.63001.63001.63001.6300-
Jun 24, 20221.62001.62001.62001.62001.6200-
Jun 23, 20221.63001.63001.63001.63001.6300-
Jun 22, 20221.67001.67001.67001.67001.6700-
Jun 21, 20221.65501.65501.65501.65501.6550-
Jun 20, 20221.62001.62001.62001.62001.6200-
Jun 17, 20221.63501.63501.63501.63501.6350-
Jun 16, 20221.65501.65501.65501.65501.6550-
Jun 15, 20221.64501.64501.64501.64501.6450-
Jun 14, 20221.65001.65001.65001.65001.6500-
Jun 13, 20221.63001.63001.63001.63001.6300-
Jun 10, 20221.67001.67001.67001.67001.6700-
Jun 09, 20221.68501.68501.68501.68501.6850-
Jun 08, 20221.70501.70501.70501.70501.7050-
Jun 07, 20221.70001.70001.70001.70001.7000-
Jun 06, 20221.68001.68001.68001.68001.6800-
Jun 03, 20221.69501.69501.69501.69501.6950-
Jun 02, 20221.69001.69001.69001.69001.6900-
Jun 01, 20221.65501.65501.65501.65501.6550-
May 31, 20221.65501.65501.65501.65501.6550-
May 30, 20221.58501.58501.58501.58501.5850-
May 27, 20221.54001.54001.54001.54001.5400-
May 26, 20221.52501.52501.52501.52501.5250-
May 25, 20221.54001.54001.54001.54001.5400-
May 24, 20221.55001.55001.55001.55001.5500-
May 23, 20221.51501.51501.51501.51501.5150-
May 20, 20221.50001.50001.50001.50001.5000-
May 19, 20221.53001.53001.53001.53001.5300-
May 18, 20221.48001.48001.48001.48001.4800-
May 17, 20221.49001.49001.49001.49001.4900-
May 16, 20221.48501.48501.48501.48501.4850-
May 13, 20221.47001.47001.47001.47001.4700-
May 12, 20221.47501.47501.47501.47501.4750-
May 11, 20221.49001.49001.49001.49001.4900-
May 10, 20221.49501.49501.49501.49501.4950-
May 09, 20221.51001.51001.51001.51001.5100-
May 06, 20221.55001.55001.55001.55001.5500-
May 05, 20221.56001.56001.56001.56001.5600-
May 04, 20221.55001.55001.55001.55001.5500-
May 03, 20221.57001.57001.57001.57001.5700-
May 02, 20221.59501.59501.59501.59501.5950-
Apr 29, 20221.55001.55001.55001.55001.5500-
Apr 28, 20221.53001.53001.53001.53001.5300-
Apr 27, 20221.55501.55501.55501.55501.5550-
Apr 26, 20221.63501.63501.63501.63501.6350-
Apr 25, 20221.65001.65001.65001.65001.6500-
Apr 22, 20221.65001.65001.65001.65001.6500-
Apr 21, 20221.67001.67001.67001.67001.6700-
Apr 20, 20221.68001.68001.68001.68001.6800-
Apr 19, 20221.69001.69001.69001.69001.6900-
Apr 14, 20221.64501.64501.64501.64501.6450-
Apr 13, 20221.63001.63001.63001.63001.6300-
Apr 12, 20221.64001.64001.64001.64001.6400-
Apr 11, 20221.62501.62501.62501.62501.6250-
Apr 08, 20221.62501.62501.62501.62501.6250-
Apr 07, 20221.61501.61501.61501.61501.6150-
Apr 06, 20221.61501.61501.61501.61501.6150-
Apr 05, 20221.63501.63501.63501.63501.6350-
Apr 04, 20221.64001.64001.64001.64001.6400-
Apr 01, 20221.63501.63501.63501.63501.6350-
Mar 31, 20221.63001.78501.63001.78501.78501,200
Mar 30, 20221.63001.63001.63001.63001.6300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...