Canada markets closed

Loudspring Oyj (C72.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0466+0.0002 (+0.43%)
At close: 08:07AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.04660.04660.04660.04660.0466-
Apr 29, 20240.04640.04640.04640.04640.0464-
Apr 26, 20240.04540.04540.04540.04540.0454-
Apr 25, 20240.04140.04140.04140.04140.0414-
Apr 24, 20240.04320.04320.04320.04320.0432-
Apr 23, 20240.04180.04180.04180.04180.0418-
Apr 22, 20240.04300.04300.04300.04300.0430-
Apr 19, 20240.04360.04360.04360.04360.0436-
Apr 18, 20240.04200.04200.04200.04200.0420-
Apr 17, 20240.04000.04000.04000.04000.0400-
Apr 16, 20240.04020.04020.04020.04020.0402-
Apr 15, 20240.04120.04120.04120.04120.0412-
Apr 12, 20240.04120.04120.04120.04120.0412-
Apr 11, 20240.04180.04180.04180.04180.0418-
Apr 10, 20240.04020.04020.04020.04020.0402-
Apr 09, 20240.04100.04100.04100.04100.0410-
Apr 08, 20240.04320.04320.04320.04320.0432-
Apr 05, 20240.04340.04340.04340.04340.0434-
Apr 04, 20240.03980.03980.03980.03980.0398-
Apr 03, 20240.03980.03980.03980.03980.0398-
Apr 02, 20240.03900.03900.03800.03800.03802,000
Mar 28, 20240.05120.05120.05120.05120.0512-
Mar 27, 20240.05180.05180.05180.05180.0518-
Mar 26, 20240.04720.04720.04720.04720.0472-
Mar 25, 20240.04840.04840.04840.04840.0484-
Mar 22, 20240.04600.04600.04600.04600.0460-
Mar 21, 20240.05100.05100.05100.05100.0510-
Mar 20, 20240.04480.04480.04480.04480.0448-
Mar 19, 20240.04900.04900.04900.04900.0490-
Mar 18, 20240.04920.04920.04920.04920.0492-
Mar 15, 20240.04700.04700.04700.04700.0470-
Mar 14, 20240.04960.04960.04960.04960.0496-
Mar 13, 20240.05000.05000.05000.05000.0500-
Mar 12, 20240.05020.05020.05020.05020.0502-
Mar 11, 20240.05200.05200.05200.05200.0520-
Mar 08, 20240.05460.05460.05460.05460.0546-
Mar 07, 20240.05440.05440.05440.05440.0544-
Mar 06, 20240.05680.05680.05680.05680.0568-
Mar 05, 20240.05800.05800.05800.05800.0580-
Mar 04, 20240.05920.05920.05920.05920.0592-
Mar 01, 20240.05920.06000.05920.06000.0600500
Feb 29, 20240.07900.07900.07900.07900.0790-
Feb 28, 20240.07340.07340.07340.07340.0734-
Feb 27, 20240.07280.07280.07280.07280.0728-
Feb 26, 20240.07560.07560.07560.07560.0756-
Feb 23, 20240.07300.07300.07300.07300.0730-
Feb 22, 20240.07540.07540.07540.07540.0754-
Feb 21, 20240.07720.07720.07720.07720.0772-
Feb 20, 20240.07700.07700.07700.07700.0770-
Feb 19, 20240.07700.07700.07700.07700.0770-
Feb 16, 20240.07540.07540.07540.07540.0754-
Feb 15, 20240.06720.06720.06720.06720.0672-
Feb 14, 20240.06520.06520.06520.06520.0652-
Feb 13, 20240.06780.06780.06780.06780.0678-
Feb 12, 20240.07040.07040.07040.07040.0704-
Feb 09, 20240.07080.07080.07080.07080.0708-
Feb 08, 20240.07300.07300.07300.07300.0730-
Feb 07, 20240.07140.07140.07140.07140.0714-
Feb 06, 20240.07160.07160.07160.07160.0716-
Feb 05, 20240.06220.06220.06220.06220.062219,000
Feb 02, 20240.06940.06940.06940.06940.0694-
Feb 01, 20240.07920.07920.07920.07920.0792-
Jan 31, 20240.07400.07400.07400.07400.0740-
Jan 30, 20240.07840.07840.07840.07840.0784-
Jan 29, 20240.07480.07480.07480.07480.0748-
Jan 26, 20240.07720.07720.07720.07720.0772-
Jan 25, 20240.07560.07560.07560.07560.0756-
Jan 24, 20240.07840.07840.07840.07840.0784-
Jan 23, 20240.07600.07600.07600.07600.0760-
Jan 22, 20240.08320.08320.08320.08320.0832-
Jan 19, 20240.08260.08260.08260.08260.0826-
Jan 18, 20240.07840.07840.07840.07840.0784-
Jan 17, 20240.07780.07780.07780.07780.0778-
Jan 16, 20240.08300.10000.08300.10000.100020,300
Jan 15, 20240.08760.08760.08760.08760.0876-
Jan 12, 20240.08760.08760.08760.08760.0876-
Jan 11, 20240.08560.08560.08560.08560.0856-
Jan 10, 20240.08420.08420.08420.08420.0842-
Jan 09, 20240.08460.08460.08460.08460.0846-
Jan 08, 20240.08300.08300.08300.08300.0830-
Jan 05, 20240.09760.09760.09760.09760.0976-
Jan 04, 20240.08620.08620.08620.08620.0862-
Jan 03, 20240.07080.07080.07080.07080.0708-
Jan 02, 20240.06840.06840.06840.06840.0684-
Dec 29, 20230.06820.06820.06820.06820.0682-
Dec 28, 20230.06200.06200.06200.06200.0620-
Dec 27, 20230.06220.06220.06220.06220.0622-
Dec 22, 20230.06180.06180.06180.06180.0618-
Dec 21, 20230.06480.06480.06480.06480.0648-
Dec 20, 20230.06320.06320.06320.06320.0632-
Dec 19, 20230.06520.06520.06520.06520.0652-
Dec 18, 20230.06200.06200.06200.06200.0620-
Dec 15, 20230.06260.06260.06260.06260.0626-
Dec 14, 20230.06320.06320.06320.06320.0632-
Dec 13, 20230.06100.06100.06100.06100.0610-
Dec 12, 20230.06020.06020.06020.06020.0602-
Dec 11, 20230.06420.06420.06420.06420.0642-
Dec 08, 20230.06560.06560.06560.06560.0656-
Dec 07, 20230.06540.06540.06540.06540.0654-
Dec 06, 20230.06120.06120.06120.06120.0612-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...