Lentex S.A. (0KM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CET
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Dec 01, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Nov 30, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Nov 29, 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Nov 28, 2022 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Nov 25, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 24, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Nov 23, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 22, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Nov 21, 2022 | 1.5900 | 1.5900 | 1.5850 | 1.5850 | 1.5850 | - |
| Nov 18, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 17, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Nov 16, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 15, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 14, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Nov 11, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 10, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Nov 09, 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 08, 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Nov 07, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 04, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Nov 03, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Nov 02, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 01, 2022 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Oct 31, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 28, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 27, 2022 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Oct 26, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Oct 25, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Oct 24, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Oct 21, 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Oct 20, 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Oct 19, 2022 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Oct 18, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Oct 17, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Oct 14, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Oct 13, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Oct 12, 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Oct 11, 2022 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| Oct 10, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Oct 07, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Oct 06, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Oct 05, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 04, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Oct 03, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Sept 30, 2022 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Sept 29, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sept 28, 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| Sept 27, 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| Sept 26, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sept 23, 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| Sept 22, 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Sept 21, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sept 20, 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Sept 19, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Sept 16, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Sept 15, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sept 14, 2022 | 1.4450 | 1.4450 | 1.4450 | 1.4500 | 1.4500 | - |
| Sept 13, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sept 12, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sept 09, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sept 08, 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| Sept 07, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sept 06, 2022 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Sept 05, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Sept 02, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Sept 01, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Aug 31, 2022 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Aug 30, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 29, 2022 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Aug 26, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Aug 25, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Aug 24, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Aug 23, 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| Aug 22, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Aug 19, 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Aug 18, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 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 | - |
| *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.
