Canada markets closed

Localiza Rent A Car SA (1LOA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
9.25+0.25 (+2.78%)
At close: 09:00PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.859.258.859.259.25-
May 02, 20248.809.008.809.009.00-
Apr 30, 20249.259.259.109.109.10-
Apr 29, 20249.209.359.209.259.25-
Apr 26, 20248.758.758.758.758.75-
Apr 25, 20249.109.109.109.109.10-
Apr 24, 20249.359.359.109.109.10-
Apr 23, 20249.009.009.009.009.00-
Apr 22, 20249.209.209.009.009.00-
Apr 19, 20249.109.109.109.109.10-
Apr 18, 20249.159.158.959.109.10-
Apr 17, 20249.159.159.159.159.15-
Apr 16, 20249.359.359.009.109.10-
Apr 15, 20249.959.959.359.359.35-
Apr 12, 20249.809.809.809.809.80-
Apr 11, 202410.1010.209.859.859.85-
Apr 10, 202410.1010.2010.0010.0010.00-
Apr 09, 20249.9010.109.9010.1010.10-
Apr 08, 202410.1010.409.859.859.85-
Apr 05, 202410.0010.1010.0010.1010.10-
Apr 05, 20240.077042 Dividend
Apr 04, 20249.7010.009.7010.009.92-
Apr 03, 202410.1010.1010.1010.1010.02-
Apr 02, 20249.959.959.909.909.82-
Mar 28, 202410.2010.5010.2010.5010.42-
Mar 27, 202410.2010.2010.2010.2010.12-
Mar 26, 20249.909.909.909.909.82-
Mar 25, 202410.2010.209.809.909.82-
Mar 22, 202410.1010.109.859.959.87-
Mar 21, 20249.959.959.809.809.72-
Mar 20, 20249.8510.509.859.959.87-
Mar 19, 20249.709.709.609.709.63-
Mar 18, 20249.709.709.709.709.63-
Mar 15, 20249.959.959.959.959.87-
Mar 14, 202410.1010.209.9510.009.92-
Mar 13, 20249.859.859.809.809.72-
Mar 12, 20249.709.859.709.709.63-
Mar 11, 20249.709.709.609.709.63-
Mar 08, 20249.709.859.609.859.77-
Mar 07, 20249.509.609.509.609.53-
Mar 06, 20249.459.509.409.409.33-
Mar 05, 20249.509.509.509.509.43-
Mar 04, 20249.709.709.509.509.43-
Mar 01, 20249.809.809.709.809.72-
Feb 29, 20249.959.959.809.809.72-
Feb 28, 20249.6010.109.609.959.87-
Feb 27, 20249.609.609.609.609.53-
Feb 26, 20249.809.959.759.809.72-
Feb 23, 202410.0010.0010.0010.009.92-
Feb 22, 20249.9510.009.9510.009.92-
Feb 21, 202410.1010.109.959.959.87-
Feb 20, 20249.8510.209.8010.009.92-
Feb 19, 20249.809.859.809.859.77-
Feb 16, 20249.809.809.809.809.72-
Feb 15, 20249.359.359.359.359.28-
Feb 14, 20249.809.809.559.559.48-
Feb 13, 20249.959.959.959.959.87-
Feb 12, 20249.709.959.709.959.87-
Feb 09, 20249.8010.209.8010.2010.12-
Feb 08, 202410.2010.209.8510.1010.02-
Feb 07, 20249.759.759.759.759.67-
Feb 06, 202410.1010.109.709.709.63-
Feb 05, 20249.9510.009.9510.009.92-
Feb 02, 20249.9510.509.959.959.87-
Feb 01, 202410.1010.109.6010.009.92-
Feb 01, 20240.013067 Dividend
Jan 31, 20249.709.709.709.709.61-
Jan 30, 202410.3010.609.959.959.86-
Jan 29, 202410.6010.7010.5010.5010.41-
Jan 26, 202411.1011.1011.1011.1011.00-
Jan 25, 202411.4011.4011.4011.4011.30-
Jan 24, 202411.0011.0010.9010.9010.80-
Jan 23, 202410.7011.4010.7010.8010.70-
Jan 22, 202411.0011.4011.0011.1011.00-
Jan 19, 202411.2011.2011.2011.2011.10-
Jan 18, 202411.2011.2011.2011.2011.10-
Jan 17, 202411.0011.5011.0011.5011.40-
Jan 16, 202411.7012.2011.7011.7011.59-
Jan 15, 202411.7011.7011.7011.7011.59-
Jan 12, 202411.6011.7011.4011.4011.30-
Jan 11, 202411.5011.5011.5011.5011.40-
Jan 10, 202411.7011.7011.7011.7011.59-
Jan 09, 202411.7011.7011.7011.7011.59-
Jan 08, 202412.6012.6011.3011.3011.20-
Jan 05, 202411.6011.6011.3011.3011.20-
Jan 04, 202411.3011.3010.8011.1011.00-
Jan 03, 202411.6011.6011.6011.6011.50-
Jan 02, 202411.7011.8011.6011.6011.50-
Dec 29, 202311.7011.7011.7011.7011.59-
Dec 29, 20230.076912 Dividend
Dec 28, 202311.8011.8011.8011.8011.62-
Dec 27, 202311.9011.9011.8011.8011.62-
Dec 22, 202312.2012.2012.1012.1011.91-
Dec 21, 202311.7011.7011.7011.7011.52-
Dec 20, 202312.1012.1012.1012.1011.91-
Dec 19, 202312.0012.1012.0012.1011.91-
Dec 18, 202311.7011.8011.7011.8011.62-
Dec 15, 202312.0012.1012.0012.0011.81-
Dec 14, 202311.9011.9011.9011.9011.72-
Dec 13, 202311.2011.3011.2011.3011.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...