LUX IM Smart Industries HX (0P0001CGFO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
| May 03, 2024 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
| May 02, 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
| Apr 30, 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
| Apr 29, 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
| Apr 26, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| Apr 25, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
| Apr 24, 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
| Apr 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 22, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
| Apr 19, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
| Apr 18, 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
| Apr 17, 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
| Apr 16, 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
| Apr 15, 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| Apr 12, 2024 | 162.33 | 162.33 | 162.33 | 162.33 | 162.33 | - |
| Apr 11, 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
| Apr 10, 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| Apr 09, 2024 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | - |
| Apr 08, 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | - |
| Apr 05, 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| Apr 04, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| Apr 03, 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
| Apr 02, 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
| Mar 28, 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
| Mar 27, 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | - |
| Mar 26, 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
| Mar 25, 2024 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| Mar 22, 2024 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| Mar 21, 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
| Mar 20, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| Mar 19, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
| Mar 18, 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
| Mar 15, 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
| Mar 14, 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| Mar 13, 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
| Mar 12, 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
| Mar 11, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| Mar 08, 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | - |
| Mar 07, 2024 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | - |
| Mar 06, 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
| Mar 05, 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
| Mar 04, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| Mar 01, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Feb 29, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
| Feb 28, 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
| Feb 27, 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
| Feb 26, 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| Feb 23, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| Feb 22, 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
| Feb 21, 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
| Feb 20, 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | - |
| Feb 19, 2024 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
| Feb 16, 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | - |
| Feb 15, 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
| Feb 14, 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
| Feb 13, 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| Feb 12, 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| Feb 05, 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | - |
| Feb 02, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Feb 01, 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
| Jan 31, 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
| Jan 30, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| Jan 29, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Jan 23, 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| Jan 22, 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | 150.39 | 150.39 | 150.39 | 150.39 | 150.39 | - |
| Jan 17, 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| Jan 16, 2024 | 151.61 | 151.61 | 151.61 | 151.61 | 151.61 | - |
| Jan 15, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| Jan 12, 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| Jan 11, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| Jan 10, 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| Jan 09, 2024 | 149.37 | 149.37 | 149.37 | 149.37 | 149.37 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
| Dec 29, 2023 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
| Dec 28, 2023 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| Dec 27, 2023 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | - |
| Dec 22, 2023 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| Dec 21, 2023 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | - |
| Dec 18, 2023 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| Dec 15, 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| Dec 14, 2023 | 149.37 | 149.37 | 149.37 | 149.37 | 149.37 | - |
| Dec 13, 2023 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | - |
| Dec 12, 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
| Dec 11, 2023 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.