Canada markets open in 5 hours 24 minutes

LPP SA (1RY.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3,620.00+54.00 (+1.51%)
As of 08:10AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20243,620.003,620.003,620.003,620.003,620.00-
Apr 29, 20243,572.003,608.003,566.003,566.003,566.00-
Apr 26, 20243,446.003,446.003,446.003,446.003,446.00-
Apr 25, 20243,482.003,482.003,478.003,478.003,478.00-
Apr 24, 20243,518.003,542.003,502.003,502.003,502.00-
Apr 23, 20243,648.003,664.003,648.003,664.003,664.00-
Apr 22, 20243,436.003,436.003,430.003,430.003,430.002
Apr 22, 2024285 Dividend
Apr 19, 20243,536.003,618.003,536.003,618.003,333.00-
Apr 18, 20243,468.003,468.003,468.003,468.003,194.82-
Apr 17, 20243,446.003,446.003,446.003,446.003,174.55-
Apr 16, 20243,612.003,612.003,612.003,612.003,327.47-
Apr 15, 20243,668.003,668.003,668.003,668.003,379.06-
Apr 12, 20243,658.003,738.003,658.003,738.003,443.55-
Apr 11, 20243,632.003,632.003,616.003,616.003,331.16-
Apr 10, 20243,492.003,492.003,492.003,492.003,216.93-
Apr 09, 20243,548.003,592.003,548.003,586.003,303.52-
Apr 08, 20243,450.003,450.003,450.003,450.003,178.23-
Apr 05, 20243,504.003,504.003,504.003,504.003,227.98-
Apr 04, 20243,448.003,474.003,416.003,474.003,200.34-
Apr 03, 20243,494.003,522.003,462.003,470.003,196.66-
Apr 02, 20243,530.003,530.003,480.003,480.003,205.87-
Mar 28, 20243,460.003,674.003,460.003,674.003,384.593
Mar 27, 20243,226.003,226.003,226.003,226.002,971.88-
Mar 26, 20243,136.003,136.003,136.003,136.002,888.97-
Mar 25, 20243,182.003,200.003,182.003,200.002,947.93-
Mar 22, 20243,240.003,326.003,240.003,326.003,064.0010
Mar 21, 20243,148.003,148.003,148.003,148.002,900.02-
Mar 20, 20243,084.003,262.003,084.003,262.003,005.0410
Mar 19, 20243,160.003,160.003,146.003,152.002,903.714
Mar 18, 20242,698.003,336.002,698.003,336.003,073.213
Mar 15, 20244,096.004,096.002,648.002,648.002,439.415
Mar 14, 20244,190.004,190.004,092.004,092.003,769.66-
Mar 13, 20244,164.004,200.004,164.004,200.003,869.15-
Mar 12, 20244,082.004,134.004,082.004,124.003,799.14-
Mar 11, 20244,060.004,060.004,060.004,060.003,740.18-
Mar 08, 20244,060.004,060.004,060.004,060.003,740.18-
Mar 07, 20244,062.004,096.004,032.004,096.003,773.35-
Mar 06, 20244,086.004,102.004,046.004,070.003,749.39-
Mar 05, 20244,080.004,086.004,050.004,050.003,730.97-
Mar 04, 20244,124.004,204.004,124.004,204.003,872.84-
Mar 01, 20244,100.004,168.004,100.004,130.003,804.672
Feb 29, 20244,200.004,228.004,200.004,228.003,894.95-
Feb 28, 20244,360.004,360.004,360.004,360.004,016.55-
Feb 27, 20244,350.004,366.004,332.004,332.003,990.76-
Feb 26, 20244,178.004,270.004,178.004,206.003,874.682
Feb 23, 20244,164.004,186.004,164.004,186.003,856.26-
Feb 22, 20243,880.004,136.003,880.004,122.003,797.302
Feb 21, 20243,930.003,970.003,930.003,970.003,657.27-
Feb 20, 20243,874.003,902.003,874.003,902.003,594.63-
Feb 19, 20243,682.003,742.003,682.003,742.003,447.23-
Feb 16, 20243,620.003,620.003,620.003,620.003,334.84-
Feb 15, 20243,570.003,626.003,570.003,626.003,340.37-
Feb 14, 20243,650.003,650.003,636.003,640.003,353.27-
Feb 13, 20243,776.003,776.003,752.003,752.003,456.44-
Feb 12, 20243,670.003,706.003,670.003,706.003,414.07-
Feb 09, 20243,694.003,728.003,694.003,712.003,419.60-
Feb 08, 20243,700.003,766.003,700.003,766.003,469.341
Feb 07, 20243,592.003,592.003,592.003,592.003,309.05-
Feb 06, 20243,520.003,520.003,520.003,520.003,242.72-
Feb 05, 20243,680.003,680.003,632.003,644.003,356.95-
Feb 02, 20243,612.003,612.003,612.003,612.003,327.47-
Feb 01, 20243,554.003,592.003,554.003,592.003,309.05-
Jan 31, 20243,512.003,560.003,504.003,558.003,277.73-
Jan 30, 20243,346.003,346.003,346.003,346.003,082.43-
Jan 29, 20243,394.003,398.003,354.003,354.003,089.80-
Jan 26, 20243,380.003,412.003,380.003,412.003,143.23-
Jan 25, 20243,422.003,454.003,422.003,450.003,178.23-
Jan 24, 20243,392.003,392.003,392.003,392.003,124.80-
Jan 23, 20243,486.003,486.003,476.003,476.003,202.19-
Jan 22, 20243,476.003,512.003,476.003,500.003,224.30-
Jan 19, 20243,422.003,422.003,422.003,422.003,152.44-
Jan 18, 20243,418.003,428.003,412.003,420.003,150.60-
Jan 17, 20243,464.003,464.003,424.003,424.003,154.281
Jan 16, 20243,500.003,504.003,478.003,486.003,211.40-
Jan 15, 20243,668.003,668.003,668.003,668.003,379.06-
Jan 12, 20243,646.003,668.003,646.003,668.003,379.06-
Jan 11, 20243,624.003,668.003,624.003,660.003,371.69-
Jan 10, 20243,510.003,510.003,510.003,510.003,233.51-
Jan 09, 20243,434.003,434.003,434.003,434.003,163.49-
Jan 08, 20243,426.003,426.003,412.003,412.003,143.23-
Jan 05, 20243,504.003,504.003,504.003,504.003,227.98-
Jan 04, 20243,540.003,540.003,508.003,508.003,231.67-
Jan 03, 20243,544.003,544.003,534.003,536.003,257.46-
Jan 02, 20243,672.003,672.003,660.003,660.003,371.69-
Dec 29, 20233,704.003,726.003,704.003,722.003,428.81-
Dec 28, 20233,782.003,798.003,738.003,758.003,461.97-
Dec 27, 20233,778.003,828.003,778.003,828.003,526.46-
Dec 22, 20233,808.003,826.003,804.003,810.003,509.88-
Dec 21, 20233,798.003,834.003,798.003,834.003,531.99-
Dec 20, 20233,788.003,828.003,788.003,828.003,526.46-
Dec 19, 20233,692.003,700.003,692.003,700.003,408.54-
Dec 18, 20233,648.003,708.003,648.003,696.003,404.86-
Dec 15, 20233,638.003,668.003,638.003,668.003,379.06-
Dec 14, 20233,850.003,850.003,850.003,850.003,546.72-
Dec 13, 20233,752.003,788.003,752.003,788.003,489.61-
Dec 12, 20233,728.003,778.003,728.003,760.003,463.81-
Dec 11, 20233,716.003,762.003,716.003,738.003,443.55-
Dec 08, 20233,662.003,662.003,662.003,662.003,373.53-
Dec 07, 20233,726.003,726.003,698.003,718.003,425.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...