Canada markets close in 4 hours 58 minutes

loanDepot Inc (LDD.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
1.9000+0.0100 (+0.53%)
As of 04:00PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.96001.96001.90001.90001.90004,000
May 08, 20242.06002.06001.88001.89001.8900-
May 07, 20242.10002.10002.02002.02002.0200-
May 06, 20242.10002.10002.00002.00002.0000-
May 03, 20242.06002.14002.02002.02002.0200-
May 02, 20241.98001.99001.96001.99001.9900-
Apr 30, 20241.96001.96001.83001.83001.8300-
Apr 29, 20242.14002.14001.89001.89001.8900-
Apr 26, 20242.12002.12002.08002.08002.0800-
Apr 25, 20242.16002.16002.02002.06002.0600-
Apr 24, 20242.22002.22002.04002.04002.0400-
Apr 23, 20242.18002.18002.14002.14002.1400-
Apr 22, 20242.14002.14002.12002.12002.1200-
Apr 19, 20242.12002.12002.08002.08002.0800-
Apr 18, 20242.10002.10002.06002.06002.0600-
Apr 17, 20242.18002.18002.06002.06002.0600-
Apr 16, 20242.16002.16002.10002.12002.1200-
Apr 15, 20242.22002.22002.06002.06002.0600-
Apr 12, 20242.30002.30002.16002.16002.1600-
Apr 11, 20242.36002.38002.24002.24002.2400-
Apr 10, 20242.48002.48002.28002.28002.2800-
Apr 09, 20242.42002.42002.42002.42002.4200-
Apr 08, 20242.20002.30002.20002.30002.3000-
Apr 05, 20242.22002.22002.14002.14002.1400-
Apr 04, 20242.24002.26002.22002.26002.2600-
Apr 03, 20242.24002.24002.14002.14002.1400-
Apr 02, 20242.36002.36002.16002.16002.1600-
Mar 28, 20242.32002.32002.26002.26002.2600-
Mar 27, 20242.16002.16002.14002.14002.1400-
Mar 26, 20242.16002.16002.12002.14002.1400-
Mar 25, 20242.22002.22002.16002.16002.1600-
Mar 22, 20242.34002.34002.12002.18002.1800-
Mar 21, 20242.26002.40002.26002.32002.3200-
Mar 20, 20241.98002.10001.98002.10002.1000-
Mar 19, 20241.96001.96001.87001.91001.9100-
Mar 18, 20241.92001.92001.86001.90001.9000-
Mar 15, 20241.98001.98001.85001.85001.8500-
Mar 14, 20242.08002.08001.98001.98001.9800-
Mar 13, 20242.28002.28002.00002.00002.0000-
Mar 12, 20242.28002.32002.18002.18002.1800-
Mar 11, 20242.38002.38002.24002.24002.2400-
Mar 08, 20242.34002.46002.30002.30002.3000-
Mar 07, 20242.36002.44002.28002.28002.2800-
Mar 06, 20242.26002.30002.26002.30002.3000-
Mar 05, 20242.36002.38002.24002.24002.2400-
Mar 04, 20242.48002.48002.28002.28002.2800-
Mar 01, 20242.30002.36002.30002.36002.3600-
Feb 29, 20242.34002.42002.28002.28002.2800-
Feb 28, 20242.44002.52002.32002.32002.3200-
Feb 27, 20242.40002.48002.36002.36002.3600-
Feb 26, 20242.42002.50002.34002.34002.3400-
Feb 23, 20242.34002.40002.34002.40002.4000-
Feb 22, 20242.34002.42002.28002.28002.2800-
Feb 21, 20242.36002.42002.32002.32002.3200-
Feb 20, 20242.28002.30002.28002.30002.3000-
Feb 19, 20242.26002.30002.26002.26002.2600-
Feb 16, 20242.38002.38002.26002.26002.2600-
Feb 15, 20242.24002.34002.24002.24002.2400-
Feb 14, 20242.18002.30002.18002.18002.1800-
Feb 13, 20242.34002.34002.12002.12002.1200-
Feb 12, 20242.32002.44002.32002.34002.3400-
Feb 09, 20242.32002.38002.26002.26002.2600-
Feb 08, 20242.34002.40002.30002.30002.3000-
Feb 07, 20242.36002.36002.28002.28002.2800-
Feb 06, 20242.40002.50002.34002.34002.3400-
Feb 05, 20242.54002.54002.28002.28002.2800-
Feb 02, 20242.58002.58002.48002.48002.4800-
Feb 01, 20242.54002.70002.52002.52002.5200-
Jan 31, 20242.66002.70002.60002.60002.6000-
Jan 30, 20242.76002.76002.62002.62002.6200-
Jan 29, 20242.70002.78002.70002.72002.7200-
Jan 26, 20242.72002.82002.72002.74002.7400-
Jan 25, 20242.70002.80002.70002.76002.7600-
Jan 24, 20242.80002.82002.74002.74002.7400-
Jan 23, 20242.58002.82002.58002.82002.8200-
Jan 22, 20242.38002.62002.38002.52002.5200-
Jan 19, 20242.28002.34002.28002.34002.3400-
Jan 18, 20242.28002.32002.28002.28002.2800-
Jan 17, 20242.32002.32002.22002.22002.2200-
Jan 16, 20242.52002.52002.36002.36002.3600-
Jan 15, 20242.52002.54002.52002.52002.5200-
Jan 12, 20242.52002.58002.52002.52002.5200-
Jan 11, 20242.68002.68002.52002.52002.5200-
Jan 10, 20242.74002.74002.70002.70002.7000-
Jan 09, 20243.00003.00002.80002.80002.8000-
Jan 08, 20242.88003.12002.88003.12003.1200-
Jan 05, 20242.90002.92002.86002.92002.9200-
Jan 04, 20242.82003.00002.82003.00003.0000-
Jan 03, 20243.02003.02002.86002.86002.8600-
Jan 02, 20243.12003.12002.98003.06003.0600-
Dec 29, 20233.22003.22003.22003.22003.2200-
Dec 28, 20233.08003.26003.08003.26003.2600-
Dec 27, 20233.02003.04003.02003.02003.0200-
Dec 22, 20232.92003.06002.92003.06003.0600-
Dec 21, 20232.94003.02002.92002.92002.9200-
Dec 20, 20232.86003.06002.86003.06003.0600-
Dec 19, 20232.66002.88002.66002.78002.7800-
Dec 18, 20232.50002.54002.46002.54002.5400-
Dec 15, 20232.40002.72002.40002.48002.4800-
Dec 14, 20231.98002.24001.98002.24002.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...