Lendlease Group (LLC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:55AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.3185 | 3.3185 | 3.3135 | 3.3135 | 3.3135 | - |
| Jun 20, 2024 | 3.2890 | 3.2980 | 3.2890 | 3.2980 | 3.2980 | - |
| Jun 19, 2024 | 3.3175 | 3.3175 | 3.3120 | 3.3120 | 3.3120 | - |
| Jun 18, 2024 | 3.3025 | 3.3025 | 3.2850 | 3.2850 | 3.2850 | - |
| Jun 17, 2024 | 3.3380 | 3.3380 | 3.3335 | 3.3335 | 3.3335 | - |
| Jun 14, 2024 | 3.3910 | 3.3915 | 3.3910 | 3.3915 | 3.3915 | - |
| Jun 13, 2024 | 3.3575 | 3.3575 | 3.3505 | 3.3505 | 3.3505 | - |
| Jun 12, 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Jun 11, 2024 | 3.3660 | 3.3720 | 3.3660 | 3.3720 | 3.3720 | - |
| Jun 10, 2024 | 3.4810 | 3.4810 | 3.4615 | 3.4615 | 3.4615 | - |
| Jun 07, 2024 | 3.4970 | 3.4970 | 3.4795 | 3.4825 | 3.4825 | - |
| Jun 06, 2024 | 3.5640 | 3.5640 | 3.5595 | 3.5595 | 3.5595 | - |
| Jun 05, 2024 | 3.5955 | 3.5955 | 3.5955 | 3.5955 | 3.5955 | - |
| Jun 04, 2024 | 3.5605 | 3.5605 | 3.5480 | 3.5480 | 3.5480 | - |
| Jun 03, 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| May 31, 2024 | 3.6405 | 3.6405 | 3.6365 | 3.6365 | 3.6365 | - |
| May 30, 2024 | 3.6215 | 3.6315 | 3.6215 | 3.6315 | 3.6315 | - |
| May 29, 2024 | 3.6985 | 3.6985 | 3.6985 | 3.6985 | 3.6985 | - |
| May 28, 2024 | 3.7755 | 3.7755 | 3.7755 | 3.7755 | 3.7755 | - |
| May 27, 2024 | 3.8525 | 3.8525 | 3.8525 | 3.8525 | 3.8525 | - |
| May 24, 2024 | 3.5555 | 3.5555 | 3.5555 | 3.5555 | 3.5555 | - |
| May 23, 2024 | 3.5890 | 3.5890 | 3.5820 | 3.5820 | 3.5820 | - |
| May 22, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| May 21, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| May 20, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| May 17, 2024 | 3.7125 | 3.7125 | 3.7125 | 3.7125 | 3.7125 | - |
| May 16, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| May 15, 2024 | 3.7145 | 3.7145 | 3.7145 | 3.7145 | 3.7145 | - |
| May 14, 2024 | 3.7095 | 3.7220 | 3.7095 | 3.7220 | 3.7220 | - |
| May 13, 2024 | 3.6695 | 3.6705 | 3.6695 | 3.6705 | 3.6705 | - |
| May 10, 2024 | 3.8045 | 3.8045 | 3.8045 | 3.8045 | 3.8045 | - |
| May 09, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| May 08, 2024 | 3.8085 | 3.8085 | 3.8085 | 3.8085 | 3.8085 | - |
| May 07, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| May 06, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| May 03, 2024 | 3.8045 | 3.8045 | 3.7965 | 3.7965 | 3.7965 | - |
| May 02, 2024 | 3.7600 | 3.7625 | 3.7600 | 3.7625 | 3.7625 | - |
| Apr 30, 2024 | 3.9050 | 3.9085 | 3.8985 | 3.8985 | 3.8985 | - |
| Apr 29, 2024 | 3.9495 | 3.9495 | 3.9485 | 3.9485 | 3.9485 | - |
| Apr 26, 2024 | 3.8700 | 3.8700 | 3.8660 | 3.8660 | 3.8660 | - |
| Apr 25, 2024 | 3.8855 | 3.8855 | 3.8855 | 3.8855 | 3.8855 | - |
| Apr 24, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| Apr 23, 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| Apr 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 19, 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| Apr 18, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Apr 17, 2024 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | - |
| Apr 16, 2024 | 3.7460 | 3.7460 | 3.7435 | 3.7435 | 3.7435 | - |
| Apr 15, 2024 | 3.8575 | 3.8575 | 3.8560 | 3.8560 | 3.8560 | - |
| Apr 12, 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Apr 11, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 10, 2024 | 3.9585 | 3.9585 | 3.9585 | 3.9585 | 3.9585 | - |
| Apr 09, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| Apr 08, 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| Apr 05, 2024 | 3.8385 | 3.8445 | 3.8385 | 3.8445 | 3.8445 | - |
| Apr 04, 2024 | 3.8095 | 3.8180 | 3.8095 | 3.8180 | 3.8180 | - |
| Apr 03, 2024 | 3.7535 | 3.7535 | 3.7535 | 3.7535 | 3.7535 | - |
| Apr 02, 2024 | 3.8030 | 3.8205 | 3.8030 | 3.8205 | 3.8205 | - |
| Mar 28, 2024 | 3.8290 | 3.8300 | 3.8290 | 3.8300 | 3.8300 | - |
| Mar 27, 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| Mar 26, 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| Mar 25, 2024 | 3.8945 | 3.8945 | 3.8945 | 3.8945 | 3.8945 | - |
| Mar 22, 2024 | 3.8340 | 3.8500 | 3.8340 | 3.8500 | 3.8500 | - |
| Mar 21, 2024 | 3.8195 | 3.8195 | 3.8085 | 3.8085 | 3.8085 | - |
| Mar 20, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 19, 2024 | 3.9315 | 3.9315 | 3.9315 | 3.9315 | 3.9315 | - |
| Mar 18, 2024 | 3.9900 | 3.9900 | 3.9890 | 3.9890 | 3.9890 | - |
| Mar 15, 2024 | 3.9455 | 3.9455 | 3.9455 | 3.9455 | 3.9455 | - |
| Mar 14, 2024 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | - |
| Mar 13, 2024 | 3.9775 | 3.9775 | 3.9775 | 3.9775 | 3.9775 | - |
| Mar 12, 2024 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | - |
| Mar 11, 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| Mar 08, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Mar 07, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| Mar 06, 2024 | 3.6740 | 3.6815 | 3.6740 | 3.6815 | 3.6815 | - |
| Mar 05, 2024 | 3.6950 | 3.7005 | 3.6950 | 3.7005 | 3.7005 | - |
| Mar 04, 2024 | 3.7300 | 3.7305 | 3.7300 | 3.7305 | 3.7305 | - |
| Mar 01, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| Feb 29, 2024 | 3.7795 | 3.7795 | 3.7795 | 3.7795 | 3.7795 | - |
| Feb 28, 2024 | 3.6835 | 3.6835 | 3.6835 | 3.6835 | 3.6835 | - |
| Feb 27, 2024 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | - |
| Feb 26, 2024 | 3.6865 | 3.7580 | 3.6865 | 3.7580 | 3.7580 | - |
| Feb 23, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Feb 23, 2024 | 0.064874 Dividend | |||||
| Feb 22, 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.5961 | - |
| Feb 21, 2024 | 3.6205 | 3.6205 | 3.6030 | 3.6030 | 3.5392 | - |
| Feb 20, 2024 | 3.7425 | 3.7425 | 3.7415 | 3.7415 | 3.6752 | - |
| Feb 19, 2024 | 3.8515 | 3.8515 | 3.8510 | 3.8510 | 3.7828 | - |
| Feb 16, 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4193 | - |
| Feb 15, 2024 | 4.4015 | 4.4015 | 4.4015 | 4.4015 | 4.3235 | - |
| Feb 14, 2024 | 4.2755 | 4.2755 | 4.2755 | 4.2755 | 4.1997 | - |
| Feb 13, 2024 | 4.3575 | 4.3575 | 4.3575 | 4.3575 | 4.2803 | - |
| Feb 12, 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.2739 | - |
| Feb 09, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.2719 | - |
| Feb 08, 2024 | 4.4345 | 4.4345 | 4.4345 | 4.4345 | 4.3559 | - |
| Feb 07, 2024 | 4.4245 | 4.4245 | 4.4135 | 4.4135 | 4.3353 | - |
| Feb 06, 2024 | 4.3000 | 4.3000 | 4.2880 | 4.2880 | 4.2120 | - |
| Feb 05, 2024 | 4.3055 | 4.3055 | 4.2885 | 4.2885 | 4.2125 | - |
| Feb 02, 2024 | 4.3945 | 4.3945 | 4.3945 | 4.3945 | 4.3166 | - |
| Feb 01, 2024 | 4.3095 | 4.3095 | 4.3095 | 4.3095 | 4.2331 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.