Canada markets close in 6 hours 16 minutes

Lumi Gruppen AS (8KS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7750+0.0100 (+1.32%)
As of 03:29PM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.74500.77500.74500.77500.7750200
Apr 18, 20240.75000.76500.75000.76500.7650-
Apr 17, 20240.78500.78500.77000.77000.7700-
Apr 16, 20240.78500.78500.70000.70500.7050-
Apr 15, 20240.81000.81000.70000.81000.8100-
Apr 12, 20240.81000.81000.70000.74000.7400-
Apr 11, 20240.81000.81000.70000.75000.7500-
Apr 10, 20240.80500.83000.74000.83000.8300-
Apr 09, 20240.80500.80500.70000.70000.7000-
Apr 08, 20240.80500.80500.69500.78000.7800-
Apr 05, 20240.80500.80500.69500.70000.7000-
Apr 04, 20240.81000.81000.70000.74000.7400-
Apr 03, 20240.70000.70000.70000.70000.7000-
Apr 02, 20240.86000.86000.86000.86000.8600-
Mar 28, 20240.86200.86200.86000.86000.8600-
Mar 27, 20240.86400.86400.86400.86400.8640-
Mar 26, 20240.87400.87400.87400.87400.8740-
Mar 25, 20240.87400.87400.87400.87400.8740-
Mar 22, 20240.87400.87400.87400.87400.8740-
Mar 21, 20240.87400.87400.87400.87400.8740-
Mar 20, 20240.87400.87400.87400.87400.8740-
Mar 19, 20240.87400.87400.87400.87400.8740-
Mar 18, 20240.92000.92000.87400.87400.8740-
Mar 15, 20240.84200.94400.84200.94400.9440-
Mar 14, 20240.83200.87000.83200.87000.8700-
Mar 13, 20240.82600.85400.82600.85400.8540-
Mar 12, 20240.79400.85400.79400.84800.8480-
Mar 11, 20240.94400.94400.80800.81400.8140-
Mar 08, 20240.90800.94000.90800.94000.9400-
Mar 07, 20240.95600.95600.80800.93600.9360-
Mar 06, 20240.95200.97600.95200.97600.9760-
Mar 05, 20240.95000.97800.95000.97800.9780-
Mar 04, 20240.95600.98200.95600.98000.9800-
Mar 01, 20240.95600.97800.95600.97800.9780-
Feb 29, 20240.95600.97800.95600.97800.9780-
Feb 28, 20240.90600.98200.90600.98200.9820-
Feb 27, 20241.01001.01000.97600.97600.9760-
Feb 26, 20240.97601.03500.97601.03501.0350-
Feb 23, 20240.98401.00000.98401.00001.0000-
Feb 22, 20241.00501.01501.00501.01001.0100-
Feb 21, 20241.03001.03001.03001.03001.0300-
Feb 20, 20240.99001.27500.99001.27501.2750200
Feb 19, 20241.00001.02001.00001.02001.0200-
Feb 16, 20240.99601.02500.99601.02501.0250-
Feb 15, 20240.99601.02500.99601.02001.0200-
Feb 14, 20240.98201.02500.98201.02501.0250-
Feb 13, 20240.99001.01500.99001.01001.0100-
Feb 12, 20240.99401.02500.99401.02501.0250-
Feb 09, 20240.99401.04500.99201.04501.0450-
Feb 08, 20241.19501.19501.02001.02001.0200-
Feb 07, 20240.99601.02000.99601.02001.0200-
Feb 06, 20240.99201.02000.99201.02001.0200-
Feb 05, 20240.99401.02000.99401.02001.0200-
Feb 02, 20241.00501.02501.00501.02001.0200-
Feb 01, 20241.12001.12001.02001.03001.0300-
Jan 31, 20241.12001.12501.12001.12501.1250-
Jan 30, 20241.03001.03001.03001.03001.0300-
Jan 29, 20241.03001.03001.03001.03001.0300-
Jan 26, 20241.02501.02501.02501.02501.0250-
Jan 25, 20241.02001.02001.02001.02001.0200-
Jan 24, 20241.02001.02001.02001.02001.0200-
Jan 23, 20241.02501.02501.02501.02501.0250-
Jan 22, 20241.02001.02001.02001.02001.0200-
Jan 19, 20241.02501.02501.02501.02501.0250-
Jan 18, 20241.02501.02501.02501.02501.0250-
Jan 17, 20241.02501.02501.02501.02501.0250-
Jan 16, 20241.03001.03001.03001.03001.0300-
Jan 15, 20241.04001.04001.04001.04001.0400-
Jan 12, 20241.04001.04001.04001.04001.0400-
Jan 11, 20241.03501.03501.03501.03501.0350-
Jan 10, 20241.03501.03501.03501.03501.0350-
Jan 09, 20241.03001.03001.03001.03001.0300-
Jan 08, 20241.03501.03501.03501.03501.0350-
Jan 05, 20241.05501.05501.05501.05501.0550-
Jan 04, 20241.04501.04501.04501.04501.0450-
Jan 03, 20241.03501.03501.03501.03501.0350-
Jan 02, 20241.04501.04501.04501.04501.0450-
Dec 29, 20231.03001.03001.03001.03001.0300-
Dec 28, 20231.03501.03501.03501.03501.0350-
Dec 27, 20231.03501.03501.03501.03501.0350-
Dec 22, 20231.03001.03001.03001.03001.0300-
Dec 21, 20231.03001.03001.03001.03001.0300-
Dec 20, 20231.03001.03001.03001.03001.0300-
Dec 19, 20231.02501.02501.02501.02501.0250-
Dec 18, 20231.02001.02001.02001.02001.0200-
Dec 15, 20231.01001.01001.01001.01001.0100-
Dec 14, 20230.99600.99600.99600.99600.9960-
Dec 13, 20230.98000.98000.98000.98000.9800-
Dec 12, 20230.98800.98800.98800.98800.9880-
Dec 11, 20230.99000.99000.99000.99000.9900-
Dec 08, 20230.99400.99400.99400.99400.9940-
Dec 07, 20230.94800.94800.94800.94800.9480-
Dec 06, 20230.95000.95000.95000.95000.9500-
Dec 05, 20230.95400.95400.95400.95400.9540-
Dec 04, 20230.96200.96200.96200.96200.9620-
Dec 01, 20230.95000.95000.95000.95000.9500-
Nov 30, 20230.84200.84200.84200.84200.8420-
Nov 29, 20230.99200.99200.99200.99200.9920-
Nov 28, 20230.99200.99200.99200.99200.9920-
Nov 27, 20230.99200.99200.99200.99200.9920-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...