S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

U.S. retail sales rose at slower-than-expected pace in May amid high interest rates, inflation

lodgyslife AG (IRPA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

12.00

-0.20

(-1.64%)

As of 08:22AM CEST. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	12.00	12.00	12.00	12.00	12.00	75
Jun 17, 2024	12.20	12.20	12.20	12.20	12.20	75
Jun 14, 2024	12.00	12.20	12.00	12.20	12.20	30
Jun 13, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 12, 2024	12.10	13.00	12.10	13.00	13.00	53
Jun 11, 2024	12.10	13.00	12.10	12.30	12.30	190
Jun 10, 2024	12.10	13.00	12.10	13.00	13.00	15
Jun 07, 2024	12.10	12.90	12.10	12.90	12.90	7
Jun 06, 2024	12.00	13.00	12.00	13.00	13.00	15
Jun 05, 2024	12.60	13.00	12.50	13.00	13.00	170
Jun 04, 2024	12.60	12.60	12.60	12.60	12.60	-
Jun 03, 2024	12.60	12.60	12.60	12.60	12.60	-
May 31, 2024	12.60	12.60	12.60	12.60	12.60	-
May 30, 2024	12.00	12.80	12.00	12.80	12.80	40
May 29, 2024	12.00	12.90	12.00	12.90	12.90	60
May 28, 2024	12.00	12.90	12.00	12.90	12.90	15
May 27, 2024	12.00	12.90	12.00	12.90	12.90	15
May 24, 2024	10.10	12.30	10.10	12.30	12.30	15
May 23, 2024	10.10	12.50	10.10	12.20	12.20	405
May 22, 2024	12.40	12.40	12.00	12.00	12.00	24
May 21, 2024	12.60	12.60	12.50	12.50	12.50	14
May 20, 2024	12.60	12.60	12.60	12.60	12.60	-
May 17, 2024	12.40	12.90	12.40	12.90	12.90	1,310
May 16, 2024	12.40	12.50	12.40	12.50	12.50	230
May 15, 2024	12.40	12.40	12.40	12.40	12.40	-
May 14, 2024	12.40	12.40	12.40	12.40	12.40	-
May 13, 2024	12.40	12.40	12.40	12.40	12.40	-
May 10, 2024	12.40	12.40	12.40	12.40	12.40	-
May 09, 2024	12.40	12.40	12.40	12.40	12.40	-
May 08, 2024	12.40	12.40	12.40	12.40	12.40	-
May 07, 2024	12.40	12.40	12.40	12.40	12.40	-
May 06, 2024	12.40	12.40	12.40	12.40	12.40	-
May 03, 2024	12.40	12.40	12.40	12.40	12.40	-
May 02, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 30, 2024	12.50	12.70	12.50	12.70	12.70	600
Apr 29, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 26, 2024	12.50	12.70	12.50	12.70	12.70	1,000
Apr 25, 2024	12.50	12.80	12.50	12.80	12.80	1,800
Apr 24, 2024	12.50	12.80	12.50	12.80	12.80	1,500
Apr 23, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 19, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 18, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 17, 2024	12.50	12.50	12.40	12.40	12.40	500
Apr 16, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 15, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 12, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 11, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 10, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 09, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 08, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 05, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 04, 2024	12.00	12.90	12.00	12.90	12.90	100
Apr 03, 2024	12.50	12.50	11.50	12.50	12.50	300
Apr 02, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 28, 2024	12.50	12.90	12.50	12.90	12.90	500
Mar 27, 2024	12.50	12.80	12.50	12.80	12.80	1,090
Mar 26, 2024	12.50	12.90	12.50	12.90	12.90	1,200
Mar 25, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 21, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 20, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 19, 2024	12.50	12.50	12.50	12.50	12.50	10
Mar 18, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 15, 2024	12.50	12.50	12.50	12.50	12.50	14
Mar 14, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 13, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 12, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 11, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 08, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 07, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 06, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 05, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 04, 2024	12.00	13.00	12.00	13.00	13.00	10
Mar 01, 2024	12.00	12.20	12.00	12.20	12.20	850
Feb 29, 2024	12.00	12.00	12.00	12.00	12.00	-
Feb 28, 2024	10.10	12.60	10.10	12.60	12.60	210
Feb 27, 2024	12.00	12.60	10.10	12.60	12.60	420
Feb 26, 2024	12.00	12.00	12.00	12.00	12.00	-
Feb 23, 2024	12.00	12.50	12.00	12.50	12.50	100
Feb 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Feb 21, 2024	10.10	12.60	10.10	12.50	12.50	320
Feb 20, 2024	10.10	12.60	10.10	12.60	12.60	20
Feb 19, 2024	10.10	12.70	10.10	12.70	12.70	50
Feb 16, 2024	10.10	12.70	10.10	12.70	12.70	12
Feb 15, 2024	10.10	12.50	10.10	12.50	12.50	488
Feb 14, 2024	10.50	12.50	10.50	12.50	12.50	1,030
Feb 13, 2024	12.00	12.50	10.80	12.50	12.50	2,658
Feb 12, 2024	9.00	12.00	9.00	11.50	11.50	480
Feb 09, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 08, 2024	8.50	11.00	8.50	11.00	11.00	350
Feb 07, 2024	10.10	11.00	10.10	11.00	11.00	65
Feb 06, 2024	9.10	11.00	9.00	11.00	11.00	1,475
Feb 05, 2024	9.10	11.00	9.10	11.00	11.00	1,202
Feb 02, 2024	10.20	10.20	10.00	10.00	10.00	754
Feb 01, 2024	10.50	10.50	10.20	10.20	10.20	501
Jan 31, 2024	10.00	10.00	10.00	10.00	10.00	-
Jan 30, 2024	10.00	10.00	10.00	10.00	10.00	-
Jan 29, 2024	10.50	10.50	10.50	10.50	10.50	250
Jan 26, 2024	10.50	10.50	10.50	10.50	10.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,667.06+79.18(+0.37%)

S&P 5005,482.89+9.66(+0.18%)

DOW38,868.30+90.20(+0.23%)

CAD/USD0.7290+0.0001(+0.01%)

CRUDE OIL80.74+0.41(+0.51%)

Bitcoin CAD88,889.90-575.55(-0.64%)

S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

lodgyslife AG (IRPA.HM)

S&P/TSX
21,667.06
+79.18(+0.37%)

S&P 500
5,482.89
+9.66(+0.18%)

DOW
38,868.30
+90.20(+0.23%)

CAD/USD
0.7290
+0.0001(+0.01%)

CRUDE OIL
80.74
+0.41(+0.51%)

Bitcoin CAD
88,889.90
-575.55(-0.64%)