Lentex S.A. (0KM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,200 |
| Aug 17, 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| Aug 16, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Aug 15, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Aug 12, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Aug 11, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Aug 10, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Aug 09, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Aug 08, 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| Aug 05, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Aug 04, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Aug 03, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Aug 02, 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| Aug 01, 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| Jul 29, 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Jul 28, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Jul 27, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jul 26, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Jul 25, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jul 22, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jul 21, 2022 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| Jul 20, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Jul 19, 2022 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| Jul 18, 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| Jul 15, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jul 14, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Jul 13, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Jul 12, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jul 11, 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| Jul 08, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Jul 07, 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Jul 06, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jul 05, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 04, 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| Jul 01, 2022 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| Jun 30, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Jun 29, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Jun 28, 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Jun 27, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Jun 24, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 23, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Jun 22, 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Jun 21, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Jun 20, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 17, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| Jun 16, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Jun 15, 2022 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Jun 14, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jun 13, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Jun 10, 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Jun 09, 2022 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| Jun 08, 2022 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| Jun 07, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 06, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Jun 03, 2022 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| Jun 02, 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jun 01, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| May 31, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| May 30, 2022 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| May 27, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| May 26, 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| May 25, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| May 24, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| May 23, 2022 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| May 20, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| May 19, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| May 18, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| May 17, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| May 16, 2022 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| May 13, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| May 12, 2022 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| May 11, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| May 10, 2022 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| May 09, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| May 06, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| May 05, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| May 04, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| May 03, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| May 02, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Apr 29, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 28, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Apr 27, 2022 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| Apr 26, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| Apr 25, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 22, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 21, 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 20, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Apr 19, 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 14, 2022 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Apr 13, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Apr 12, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 11, 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Apr 08, 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| Apr 07, 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 06, 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 05, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| Apr 04, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 01, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| Mar 31, 2022 | 1.6300 | 1.7850 | 1.6300 | 1.7850 | 1.7850 | 1,200 |
| Mar 30, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
