Canada markets closed

lodgyslife AG (IRPA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
12.20+0.20 (+1.67%)
At close: 05:15PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202412.0012.2012.0012.2012.2030
Jun 13, 202412.0012.0012.0012.0012.00-
Jun 12, 202412.1013.0012.1013.0013.0053
Jun 11, 202412.1013.0012.1012.3012.30190
Jun 10, 202412.1013.0012.1013.0013.0015
Jun 07, 202412.1012.9012.1012.9012.907
Jun 06, 202412.0013.0012.0013.0013.0015
Jun 05, 202412.6013.0012.5013.0013.00170
Jun 04, 202412.6012.6012.6012.6012.60-
Jun 03, 202412.6012.6012.6012.6012.60-
May 31, 202412.6012.6012.6012.6012.60-
May 30, 202412.0012.8012.0012.8012.8040
May 29, 202412.0012.9012.0012.9012.9060
May 28, 202412.0012.9012.0012.9012.9015
May 27, 202412.0012.9012.0012.9012.9015
May 24, 202410.1012.3010.1012.3012.3015
May 23, 202410.1012.5010.1012.2012.20405
May 22, 202412.4012.4012.0012.0012.0024
May 21, 202412.6012.6012.5012.5012.5014
May 20, 202412.6012.6012.6012.6012.60-
May 17, 202412.4012.9012.4012.9012.901,310
May 16, 202412.4012.5012.4012.5012.50230
May 15, 202412.4012.4012.4012.4012.40-
May 14, 202412.4012.4012.4012.4012.40-
May 13, 202412.4012.4012.4012.4012.40-
May 10, 202412.4012.4012.4012.4012.40-
May 09, 202412.4012.4012.4012.4012.40-
May 08, 202412.4012.4012.4012.4012.40-
May 07, 202412.4012.4012.4012.4012.40-
May 06, 202412.4012.4012.4012.4012.40-
May 03, 202412.4012.4012.4012.4012.40-
May 02, 202412.4012.4012.4012.4012.40-
Apr 30, 202412.5012.7012.5012.7012.70600
Apr 29, 202412.5012.5012.5012.5012.50-
Apr 26, 202412.5012.7012.5012.7012.701,000
Apr 25, 202412.5012.8012.5012.8012.801,800
Apr 24, 202412.5012.8012.5012.8012.801,500
Apr 23, 202412.5012.5012.5012.5012.50-
Apr 22, 202412.5012.5012.5012.5012.50-
Apr 19, 202412.4012.4012.4012.4012.40-
Apr 18, 202412.4012.4012.4012.4012.40-
Apr 17, 202412.5012.5012.4012.4012.40500
Apr 16, 202412.5012.5012.5012.5012.50-
Apr 15, 202412.5012.5012.5012.5012.50-
Apr 12, 202412.5012.5012.5012.5012.50-
Apr 11, 202412.5012.5012.5012.5012.50-
Apr 10, 202412.5012.5012.5012.5012.50-
Apr 09, 202412.5012.5012.5012.5012.50-
Apr 08, 202412.5012.5012.5012.5012.50-
Apr 05, 202412.5012.5012.5012.5012.50-
Apr 04, 202412.0012.9012.0012.9012.90100
Apr 03, 202412.5012.5011.5012.5012.50300
Apr 02, 202412.5012.5012.5012.5012.50-
Mar 28, 202412.5012.9012.5012.9012.90500
Mar 27, 202412.5012.8012.5012.8012.801,090
Mar 26, 202412.5012.9012.5012.9012.901,200
Mar 25, 202412.5012.5012.5012.5012.50-
Mar 22, 202412.5012.5012.5012.5012.50-
Mar 21, 202412.5012.5012.5012.5012.50-
Mar 20, 202412.5012.5012.5012.5012.50-
Mar 19, 202412.5012.5012.5012.5012.5010
Mar 18, 202412.5012.5012.5012.5012.50-
Mar 15, 202412.5012.5012.5012.5012.5014
Mar 14, 202412.5012.5012.5012.5012.50-
Mar 13, 202412.5012.5012.5012.5012.50-
Mar 12, 202412.5012.5012.5012.5012.50-
Mar 11, 202412.5012.5012.5012.5012.50-
Mar 08, 202412.5012.5012.5012.5012.50-
Mar 07, 202412.5012.5012.5012.5012.50-
Mar 06, 202412.5012.5012.5012.5012.50-
Mar 05, 202412.5012.5012.5012.5012.50-
Mar 04, 202412.0013.0012.0013.0013.0010
Mar 01, 202412.0012.2012.0012.2012.20850
Feb 29, 202412.0012.0012.0012.0012.00-
Feb 28, 202410.1012.6010.1012.6012.60210
Feb 27, 202412.0012.6010.1012.6012.60420
Feb 26, 202412.0012.0012.0012.0012.00-
Feb 23, 202412.0012.5012.0012.5012.50100
Feb 22, 202412.5012.5012.5012.5012.50-
Feb 21, 202410.1012.6010.1012.5012.50320
Feb 20, 202410.1012.6010.1012.6012.6020
Feb 19, 202410.1012.7010.1012.7012.7050
Feb 16, 202410.1012.7010.1012.7012.7012
Feb 15, 202410.1012.5010.1012.5012.50488
Feb 14, 202410.5012.5010.5012.5012.501,030
Feb 13, 202412.0012.5010.8012.5012.502,658
Feb 12, 20249.0012.009.0011.5011.50480
Feb 09, 202411.0011.0011.0011.0011.00-
Feb 08, 20248.5011.008.5011.0011.00350
Feb 07, 202410.1011.0010.1011.0011.0065
Feb 06, 20249.1011.009.0011.0011.001,475
Feb 05, 20249.1011.009.1011.0011.001,202
Feb 02, 202410.2010.2010.0010.0010.00754
Feb 01, 202410.5010.5010.2010.2010.20501
Jan 31, 202410.0010.0010.0010.0010.00-
Jan 30, 202410.0010.0010.0010.0010.00-
Jan 29, 202410.5010.5010.5010.5010.50250
Jan 26, 202410.5010.5010.5010.5010.50-
Jan 25, 202410.5010.5010.5010.5010.50-
Jan 24, 202411.0011.0011.0011.0011.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...