Canada markets open in 3 hours 5 minutes

Lumi Gruppen AS (8KS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.03000.0000 (0.00%)
As of 09:16AM CEST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.03002.03002.03002.03002.0300-
Aug 11, 20222.03002.03002.03002.03002.0300-
Aug 10, 20222.03002.03002.03002.03002.0300-
Aug 09, 20222.03002.03002.03002.03002.0300-
Aug 08, 20222.03002.03002.03002.03002.0300-
Aug 05, 20222.03002.03002.03002.03002.0300-
Aug 04, 20222.03002.03002.03002.03002.0300-
Aug 03, 20222.03002.03002.03002.03002.0300-
Aug 02, 20221.95501.95501.95501.95501.9550-
Aug 01, 20222.04002.04002.04002.04002.0400-
Jul 29, 20222.10002.10002.10002.10002.1000-
Jul 28, 20222.12002.12002.12002.12002.1200-
Jul 27, 20222.23002.23002.23002.23002.2300-
Jul 26, 20222.01002.01002.01002.01002.0100-
Jul 25, 20222.07002.07002.07002.07002.0700-
Jul 22, 20222.21002.21002.21002.21002.2100-
Jul 21, 20222.16002.16002.16002.16002.1600-
Jul 20, 20222.08002.08002.08002.08002.0800-
Jul 19, 20222.21002.21002.21002.21002.2100-
Jul 18, 20222.06002.06002.06002.06002.0600-
Jul 15, 20222.08002.08002.08002.08002.0800-
Jul 14, 20222.08002.08002.08002.08002.0800-
Jul 13, 20222.05002.05002.05002.05002.0500-
Jul 12, 20222.01002.01002.01002.01002.0100-
Jul 11, 20222.05002.05002.05002.05002.0500-
Jul 08, 20222.06002.06002.06002.06002.0600-
Jul 07, 20222.12002.12002.12002.12002.1200-
Jul 06, 20222.17002.17002.17002.17002.1700-
Jul 05, 20222.19002.19002.19002.19002.1900-
Jul 04, 20222.18002.18002.18002.18002.1800-
Jul 01, 20222.04002.04002.04002.04002.0400-
Jun 30, 20222.23002.23002.23002.23002.2300-
Jun 29, 20222.48002.48002.48002.48002.4800-
Jun 28, 20222.43002.43002.43002.43002.4300-
Jun 27, 20222.42002.42002.42002.42002.4200-
Jun 24, 20222.39002.39002.39002.39002.3900-
Jun 23, 20222.43002.43002.43002.43002.4300-
Jun 22, 20222.45002.45002.45002.45002.4500-
Jun 21, 20222.43002.43002.43002.43002.4300-
Jun 20, 20222.41002.41002.41002.41002.4100-
Jun 17, 20222.40002.40002.40002.40002.4000-
Jun 16, 20222.42002.42002.42002.42002.4200-
Jun 15, 20222.42002.42002.42002.42002.4200-
Jun 14, 20222.42002.42002.42002.42002.4200-
Jun 13, 20222.61002.61002.61002.61002.6100-
Jun 10, 20222.61002.61002.61002.61002.6100-
Jun 09, 20222.76002.76002.76002.76002.7600-
Jun 08, 20222.64002.64002.64002.64002.6400-
Jun 07, 20222.67002.67002.67002.67002.6700-
Jun 06, 20222.68002.68002.68002.68002.6800-
Jun 03, 20222.68002.68002.68002.68002.6800-
Jun 02, 20222.70002.70002.70002.70002.7000-
Jun 01, 20222.90002.90002.90002.90002.9000-
May 31, 20222.85002.85002.85002.85002.8500-
May 30, 20222.71002.71002.71002.71002.7100-
May 27, 20223.03003.03003.03003.03003.0300-
May 26, 20222.88002.88002.88002.88002.8800-
May 25, 20222.89002.89002.89002.89002.8900-
May 24, 20222.97002.97002.97002.97002.9700-
May 23, 20222.93002.93002.93002.93002.9300-
May 20, 20222.88002.88002.88002.88002.8800-
May 19, 20223.04003.04003.04003.04003.0400-
May 18, 20223.07003.07003.07003.07003.0700-
May 17, 20223.10003.10003.10003.10003.1000-
May 16, 20223.16003.16003.16003.16003.1600-
May 13, 20223.15003.15003.15003.15003.1500-
May 12, 20223.14003.14003.14003.14003.1400-
May 11, 20223.18003.18003.18003.18003.1800-
May 10, 20223.18003.18003.18003.18003.1800-
May 09, 20223.23003.23003.23003.23003.2300-
May 06, 20223.25003.25003.25003.25003.2500-
May 05, 20223.38003.38003.38003.38003.3800-
May 04, 20223.46003.46003.46003.46003.4600-
May 03, 20223.39003.39003.39003.39003.3900-
May 02, 20223.39003.39003.39003.39003.3900-
Apr 29, 20223.48003.48003.48003.48003.4800-
Apr 28, 20223.48003.48003.48003.48003.4800-
Apr 27, 20223.48003.48003.48003.48003.4800-
Apr 27, 20221 Dividend
Apr 26, 20223.26003.26003.26003.26002.2600-
Apr 25, 20223.56003.56003.56003.56002.4680-
Apr 22, 20223.56003.56003.56003.56002.4680-
Apr 21, 20223.50003.50003.50003.50002.4264-
Apr 20, 20223.53003.53003.53003.53002.4472-
Apr 19, 20223.60003.60003.60003.60002.4957-
Apr 14, 20223.70003.70003.70003.70002.5650-
Apr 13, 20223.70003.70003.70003.70002.5650-
Apr 12, 20223.68003.68003.68003.68002.5512-
Apr 11, 20223.20003.20003.20003.20002.2184-
Apr 08, 20223.18003.18003.18003.18002.2045-
Apr 07, 20223.40003.40003.40003.40002.3571-
Apr 06, 20223.29003.29003.29003.29002.2808-
Apr 05, 20223.47003.47003.47003.47002.4056-
Apr 04, 20223.33003.33003.33003.33002.3085-
Apr 01, 20223.12003.12003.12003.12002.1629-
Mar 31, 20223.27503.27503.27503.27502.2704-
Mar 30, 20223.28503.28503.28503.28502.2773-
Mar 29, 20223.49503.49503.49503.49502.4229-
Mar 28, 20223.61003.61003.61003.61002.5026-
Mar 25, 20223.40003.40003.40003.40002.3571-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...