Canada markets closed

Luminar Technologies, Inc. (9FS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.5720+0.0560 (+3.69%)
At close: 07:55PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.53101.58151.51401.57201.5720400
May 06, 20241.40001.51601.36001.51601.51608,350
May 03, 20241.41001.53501.39601.53501.5350-
May 02, 20241.38401.38951.33601.37551.3755600
Apr 30, 20241.33251.42351.32701.34551.34551,750
Apr 29, 20241.33001.36251.32151.32151.3215860
Apr 26, 20241.27901.31751.27901.30651.306521,697
Apr 25, 20241.30801.36451.24801.24801.24801,507
Apr 24, 20241.37751.47751.27901.28751.28756,200
Apr 23, 20241.21151.38551.21151.34201.3420500
Apr 22, 20241.20151.24701.18401.19201.19202,000
Apr 19, 20241.16601.21951.15801.18301.18301,400
Apr 18, 20241.16051.25551.11851.16501.165072,760
Apr 17, 20241.22001.26001.14701.15351.15358,520
Apr 16, 20241.23751.27001.19451.23251.2325500
Apr 15, 20241.25551.29401.22201.23201.232010
Apr 12, 20241.36801.37001.19351.19351.193511,700
Apr 11, 20241.61101.62451.33901.33901.33901,750
Apr 10, 20241.71151.71601.59101.60201.6020370
Apr 09, 20241.69851.72951.68001.72951.72951,404
Apr 08, 20241.80701.82301.69351.69351.693575
Apr 05, 20241.81901.82801.79651.80651.8065-
Apr 04, 20241.83101.95801.82451.82451.82455,850
Apr 03, 20241.75201.81001.75201.80651.8065470
Apr 02, 20241.95651.95651.75351.75351.75352,285
Mar 28, 20241.60501.78001.60501.76001.7600150
Mar 27, 20241.53501.61001.53501.59001.59004,181
Mar 26, 20241.53001.68001.52501.54501.54501,100
Mar 25, 20241.55001.56001.50001.54001.54002,300
Mar 22, 20241.62501.62501.51001.56501.5650400
Mar 21, 20241.63001.69501.60501.61501.61502,375
Mar 20, 20241.53501.61001.53001.60001.60001,150
Mar 19, 20241.56501.63501.52001.55001.55002,150
Mar 18, 20241.55001.62001.52001.56501.565026,338
Mar 15, 20241.61501.66001.51001.52501.52506,305
Mar 14, 20241.74501.75001.57501.57501.57502,950
Mar 13, 20241.77001.79001.73501.73501.7350125
Mar 12, 20241.77501.80501.74001.75501.75501,190
Mar 11, 20241.88501.88501.76001.76001.76001,300
Mar 08, 20241.89501.93501.85501.86501.86501,000
Mar 07, 20241.98001.99001.86001.86001.860010,000
Mar 06, 20242.03002.08001.90001.94501.94507,400
Mar 05, 20242.07002.16001.98501.98501.9850-
Mar 04, 20242.14002.14002.02002.05002.05001,000
Mar 01, 20242.17002.19002.11002.11002.1100720
Feb 29, 20242.13002.25002.09002.17002.1700300
Feb 28, 20242.06002.16001.98502.11002.11005,719
Feb 27, 20242.07002.26002.07002.26002.26001,026
Feb 26, 20242.08002.10002.02002.03002.0300779
Feb 23, 20242.11002.17001.99501.99501.99501,065
Feb 22, 20242.27002.29002.08002.09002.0900594
Feb 21, 20242.32002.32002.17002.17002.170045,000
Feb 20, 20242.40002.40002.26002.31002.31003,450
Feb 19, 20242.40002.40002.34002.34002.3400250
Feb 16, 20242.50002.50002.31002.31002.3100300
Feb 15, 20242.45002.52002.42002.48002.4800200
Feb 14, 20242.40002.45002.38002.41002.4100150
Feb 13, 20242.63002.69002.30002.30002.30003,000
Feb 12, 20242.71002.72002.63002.63002.6300275
Feb 09, 20242.69002.70002.67002.70002.7000600
Feb 08, 20242.74002.77002.65002.65002.650032
Feb 07, 20242.79002.79002.66002.69002.6900670
Feb 06, 20242.42002.76002.42002.75002.7500420
Feb 05, 20242.62002.63002.38002.38002.38003,300
Feb 02, 20242.65002.70002.58002.63002.63002,000
Feb 01, 20242.56002.63002.53002.63002.6300-
Jan 31, 20242.57002.66002.47002.47002.47001,710
Jan 30, 20242.70002.72002.53002.53002.53001,150
Jan 29, 20242.48002.71002.48002.68002.68003,350
Jan 26, 20242.44002.55002.44002.47002.4700550
Jan 25, 20242.58002.58002.39002.40002.40001,530
Jan 24, 20242.44002.60002.44002.60002.60003,200
Jan 23, 20242.12002.41002.12002.41002.4100900
Jan 22, 20242.03002.14002.02002.12002.12002,600
Jan 19, 20242.01002.06001.95501.99001.99009,830
Jan 18, 20242.06002.21001.95501.95501.95501,205
Jan 17, 20242.17002.17001.99502.05002.05003,050
Jan 16, 20242.35002.35002.13002.14002.14004,000
Jan 15, 20242.26002.45002.26002.45002.450011,000
Jan 12, 20242.57002.57002.25002.25002.25004,230
Jan 11, 20242.71002.72002.54002.54002.54008,380
Jan 10, 20242.88002.95002.58002.58002.58001,000
Jan 09, 20243.00003.15002.87002.87002.8700650
Jan 08, 20242.95003.00002.87002.97002.97009,240
Jan 05, 20242.76002.93002.76002.93002.93001,300
Jan 04, 20242.78002.78002.64002.72002.72002,200
Jan 03, 20242.89002.89002.69002.69002.6900465
Jan 02, 20243.00003.07002.79002.79002.7900200
Dec 29, 20233.11003.20003.11003.13003.1300280
Dec 28, 20233.24003.32003.11003.11003.11001,471
Dec 27, 20233.23003.31003.18003.25003.25003,190
Dec 22, 20232.96003.12002.96003.12003.12005,604
Dec 21, 20232.93003.01002.93002.97002.970010,985
Dec 20, 20233.09003.11002.86002.86002.86003,600
Dec 19, 20232.75003.08002.75003.08003.08002,110
Dec 18, 20232.93002.99002.73002.76002.76007,480
Dec 15, 20232.84003.01002.77002.98002.98008,240
Dec 14, 20232.58002.83002.58002.75002.75006,387
Dec 13, 20232.25002.55002.25002.55002.550012,691
Dec 12, 20232.26002.27002.19002.25002.25003,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...