LO6A.F - Lookers plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20200.14860.20000.14860.20000.200018,059
Apr. 01, 20200.15180.15180.15180.15180.1518-
Mar. 31, 20200.17000.17000.17000.17000.1700-
Mar. 30, 20200.18560.18560.18560.18560.1856-
Mar. 27, 20200.17000.17000.17000.17000.1700-
Mar. 26, 20200.11220.11220.11220.11220.1122-
Mar. 25, 20200.10740.10740.10740.10740.1074-
Mar. 24, 20200.10500.10500.10500.10500.1050-
Mar. 23, 20200.09280.09280.09280.09280.0928-
Mar. 20, 20200.11140.11140.11140.11140.1114-
Mar. 19, 20200.11360.11360.11360.11360.1136-
Mar. 18, 20200.15800.15800.15800.15800.1580-
Mar. 17, 20200.17080.17080.17080.17080.1708-
Mar. 16, 20200.18260.18260.18260.18260.1826-
Mar. 13, 20200.23400.24500.23400.24500.24502,000
Mar. 12, 20200.24500.24500.24500.24500.2450-
Mar. 11, 20200.39050.39050.39050.39050.3905-
Mar. 10, 20200.37100.37100.37100.37100.3710-
Mar. 09, 20200.35500.35500.35500.35500.3550-
Mar. 06, 20200.43150.43150.43150.43150.4315-
Mar. 05, 20200.48550.48550.48550.48550.4855-
Mar. 04, 20200.48650.48650.48650.48650.4865-
Mar. 03, 20200.44700.44700.44700.44700.4470-
Mar. 02, 20200.51700.51700.51700.51700.5170-
Feb. 28, 20200.52500.52500.52100.52100.52101,500
Feb. 27, 20200.53000.53000.53000.53000.5300-
Feb. 26, 20200.54400.54400.54400.54400.5440-
Feb. 25, 20200.56800.56800.56800.56800.5680-
Feb. 24, 20200.59500.59500.59500.59500.5950-
Feb. 21, 20200.61500.61500.61500.61500.6150-
Feb. 20, 20200.61500.61500.61500.61500.6150-
Feb. 19, 20200.61500.61500.61500.61500.6150-
Feb. 18, 20200.62100.62100.62100.62100.6210-
Feb. 17, 20200.62900.62900.62900.62900.6290-
Feb. 14, 20200.64300.64300.64300.64300.6430-
Feb. 13, 20200.65700.65700.65700.65700.6570-
Feb. 12, 20200.64000.64000.64000.64000.6400-
Feb. 11, 20200.64500.64500.64500.64500.6450-
Feb. 10, 20200.64400.64400.64400.64400.6440-
Feb. 07, 20200.64400.64400.64400.64400.6440-
Feb. 06, 20200.65400.69600.65400.69600.6960338
Feb. 05, 20200.63000.63000.63000.63000.6300-
Feb. 04, 20200.61500.61500.61500.61500.6150-
Feb. 03, 20200.66000.66000.66000.66000.6600540
Jan. 31, 20200.68700.68700.68700.68700.6870-
Jan. 30, 20200.69300.69300.69300.69300.6930-
Jan. 29, 20200.69700.69700.69700.69700.6970-
Jan. 28, 20200.69900.69900.69900.69900.6990-
Jan. 27, 20200.71800.71800.71800.71800.7180-
Jan. 24, 20200.72500.74600.72500.74600.74601
Jan. 23, 20200.72200.72200.72200.72200.7220-
Jan. 22, 20200.72100.72100.72100.72100.7210-
Jan. 21, 20200.73400.73400.73400.73400.7340-
Jan. 20, 20200.74000.74000.74000.74000.7400-
Jan. 17, 20200.72800.72800.72800.72800.7280-
Jan. 16, 20200.70500.70500.70500.70500.7050-
Jan. 15, 20200.69800.69800.69800.69800.6980-
Jan. 14, 20200.68100.68100.68100.68100.6810-
Jan. 13, 20200.67900.67900.67900.67900.6790-
Jan. 10, 20200.68300.68300.68300.68300.6830-
Jan. 09, 20200.69000.69000.69000.69000.6900-
Jan. 08, 20200.67600.67600.67600.67600.6760-
Jan. 07, 20200.68000.68000.68000.68000.6800-
Jan. 06, 20200.64100.64100.64100.64100.6410-
Jan. 03, 20200.64700.64700.64700.64700.6470-
Jan. 02, 20200.65000.65000.65000.65000.6500-
Dec. 30, 20190.65000.65000.65000.65000.6500-
Dec. 27, 20190.64800.67000.64800.67000.67008,272
Dec. 23, 20190.64600.67000.64600.67000.67001,728
Dec. 20, 20190.64600.64600.64600.64600.6460-
Dec. 19, 20190.65300.65300.65300.65300.6530-
Dec. 18, 20190.65000.65000.65000.65000.6500-
Dec. 17, 20190.65800.65800.65800.65800.6580-
Dec. 16, 20190.68300.68300.68300.68300.6830-
Dec. 13, 20190.61000.66300.61000.66300.66304,000
Dec. 12, 20190.62500.62700.61000.61000.610020,000
Dec. 11, 20190.62100.62100.62100.62100.6210-
Dec. 10, 20190.62700.62700.62700.62700.6270-
Dec. 09, 20190.63000.63000.63000.63000.6300-
Dec. 06, 20190.61900.61900.61900.61900.6190-
Dec. 05, 20190.62200.62200.62200.62200.6220-
Dec. 04, 20190.61900.61900.61900.61900.6190-
Dec. 03, 20190.61300.61300.61300.61300.6130-
Dec. 02, 20190.61600.61600.61600.61600.6160-
Nov. 29, 20190.60100.60100.60100.60100.6010-
Nov. 28, 20190.59200.59200.59200.59200.5920-
Nov. 27, 20190.58300.58300.58300.58300.5830-
Nov. 26, 20190.56100.56100.56100.56100.5610-
Nov. 25, 20190.56400.56400.56400.56400.5640-
Nov. 22, 20190.56000.56000.56000.56000.5600-
Nov. 21, 20190.55500.55500.55500.55500.5550-
Nov. 20, 20190.56400.56400.56400.56400.5640-
Nov. 19, 20190.58600.58600.58600.58600.5860-
Nov. 18, 20190.58900.58900.58900.58900.5890-
Nov. 15, 20190.56800.56800.56800.56800.5680-
Nov. 14, 20190.56000.56000.56000.56000.5600-
Nov. 13, 20190.54800.54800.54800.54800.5480-
Nov. 12, 20190.54900.54900.54900.54900.5490-
Nov. 11, 20190.53200.57300.53200.57300.5730200
Nov. 08, 20190.52500.52500.52500.52500.5250-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...