Canada markets closed

Lookers plc (LO6A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.8700-0.0300 (-3.33%)
At close: 08:05AM CEST
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.87000.87000.87000.87000.8700-
Aug 18, 20220.90000.90000.90000.90000.9000-
Aug 17, 20220.88500.88500.88500.88500.8850-
Aug 16, 20220.91500.91500.91500.91500.9150-
Aug 15, 20220.91500.91500.91500.91500.9150-
Aug 12, 20220.91500.91500.91500.91500.9150-
Aug 11, 20220.89500.89500.89500.89500.8950-
Aug 10, 20220.91500.91500.91500.91500.9150-
Aug 09, 20220.94000.94000.94000.94000.9400-
Aug 08, 20220.96000.96000.96000.96000.9600-
Aug 05, 20220.95500.95500.95500.95500.9550-
Aug 04, 20220.93000.93000.93000.93000.9300-
Aug 03, 20220.95000.95000.95000.95000.9500-
Aug 02, 20220.90500.90500.90500.90500.9050-
Aug 01, 20220.88000.88000.88000.88000.8800-
Jul 29, 20220.91000.91000.91000.91000.9100-
Jul 28, 20220.89000.89000.89000.89000.8900-
Jul 27, 20220.85500.85500.85500.85500.8550-
Jul 26, 20220.88000.88000.88000.88000.8800-
Jul 25, 20220.89000.89000.89000.89000.8900-
Jul 22, 20220.89000.89000.89000.89000.8900-
Jul 21, 20220.89500.89500.89500.89500.8950-
Jul 20, 20220.90500.90500.90500.90500.9050-
Jul 19, 20220.88500.88500.88500.88500.8850-
Jul 18, 20220.91500.91500.91500.91500.9150-
Jul 15, 20220.87000.87000.87000.87000.8700-
Jul 14, 20220.90000.90000.90000.90000.9000-
Jul 13, 20220.92500.92500.92500.92500.9250-
Jul 12, 20220.92000.92000.92000.92000.9200-
Jul 11, 20220.87500.87500.87500.87500.8750-
Jul 08, 20220.87000.87000.87000.87000.8700-
Jul 07, 20220.82500.82500.82500.82500.8250-
Jul 06, 20220.84500.84500.84500.84500.8450-
Jul 05, 20220.86500.86500.86500.86500.8650-
Jul 04, 20220.84500.84500.84500.84500.8450-
Jul 01, 20220.84500.84500.84500.84500.8450-
Jun 30, 20220.86000.86000.86000.86000.8600-
Jun 29, 20220.83500.83500.83500.83500.8350-
Jun 28, 20220.81500.81500.81500.81500.8150-
Jun 27, 20220.81500.81500.81500.81500.8150-
Jun 24, 20220.82000.82000.82000.82000.8200-
Jun 23, 20220.82500.82500.82500.82500.8250-
Jun 22, 20220.82000.82000.81000.81000.8100400
Jun 21, 20220.82500.82500.82500.82500.8250-
Jun 20, 20220.81500.81500.81500.81500.8150-
Jun 17, 20220.90000.90000.90000.90000.9000100
Jun 16, 20220.90000.92000.90000.92000.9200100
Jun 15, 20220.90000.90000.90000.90000.9000-
Jun 14, 20220.92000.92000.92000.92000.9200-
Jun 13, 20220.91000.91000.91000.91000.9100-
Jun 10, 20220.95000.95000.95000.95000.9500-
Jun 09, 20220.91000.91000.91000.91000.9100-
Jun 08, 20220.92000.92000.92000.92000.9200-
Jun 07, 20220.83500.83500.83500.83500.8350-
Jun 06, 20220.81000.81000.81000.81000.8100-
Jun 03, 20220.80500.80500.80500.80500.8050-
Jun 02, 20220.81500.81500.81500.81500.8150-
Jun 01, 20220.80000.80000.80000.80000.8000-
May 31, 20220.80500.80500.80500.80500.8050-
May 30, 20220.83000.83000.83000.83000.8300-
May 27, 20220.89500.89500.89500.89500.89507
May 26, 20220.82500.82500.82500.82500.8250-
May 25, 20220.81500.81500.81500.81500.8150-
May 24, 20220.81500.81500.81500.81500.8150-
May 23, 20220.79500.79500.79500.79500.7950-
May 20, 20220.79000.79000.79000.79000.7900-
May 19, 20220.81000.81000.81000.81000.8100-
May 19, 20220.025 Dividend
May 18, 20220.83500.83500.83500.83500.8100-
May 17, 20220.82000.82000.82000.82000.7954-
May 16, 20220.82500.82500.82500.82500.8003-
May 13, 20220.80000.80000.80000.80000.7760-
May 12, 20220.81000.81000.81000.81000.7857-
May 11, 20220.83500.83500.83500.83500.8100-
May 10, 20220.85000.85000.85000.85000.8246-
May 09, 20220.87000.87000.87000.87000.8440-
May 06, 20220.89500.89500.89500.89500.8682-
May 05, 20220.92500.92500.92500.92500.8973-
May 04, 20220.94500.94500.94500.94500.9167-
May 03, 20220.95500.95500.95500.95500.9264-
May 02, 20220.95500.95500.95500.95500.9264-
Apr 29, 20220.97000.97000.97000.97000.9410-
Apr 28, 20220.93000.93000.93000.93000.9022-
Apr 27, 20220.92000.92000.92000.92000.8925-
Apr 26, 20220.92500.92500.92500.92500.8973-
Apr 25, 20220.95000.95000.95000.95000.9216-
Apr 22, 20220.95000.95000.95000.95000.9216-
Apr 21, 20220.97500.97500.97500.97500.9458-
Apr 20, 20220.99000.99000.99000.99000.9604-
Apr 19, 20220.96500.96500.96500.96500.9361-
Apr 14, 20221.02001.02001.02001.02000.9895-
Apr 13, 20221.02001.02001.02001.02000.9895-
Apr 12, 20220.97000.97000.97000.97000.9410-
Apr 11, 20221.01001.01001.01001.01000.9798-
Apr 08, 20221.01001.01001.01001.01000.9798-
Apr 07, 20221.10001.10001.10001.10001.067115
Apr 06, 20221.14001.14001.14001.14001.1059-
Apr 05, 20221.13001.13001.13001.13001.0962-
Apr 04, 20221.11001.11001.11001.11001.0768-
Apr 01, 20221.07001.07001.07001.07001.0380-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...