LO6A.F - Lookers plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Nov. 07, 20190.53600.53600.53600.53600.5360-
Nov. 06, 20190.53200.53200.53200.53200.5320-
Nov. 05, 20190.53200.53200.53200.53200.5320-
Nov. 04, 20190.55700.55700.55700.55700.5570-
Nov. 01, 20190.57300.57300.53500.53500.53501,040
Oct. 31, 20190.59100.59100.59100.59100.5910-
Oct. 30, 20190.60800.60800.60800.60800.6080-
Oct. 29, 20190.62900.62900.62900.62900.6290-
Oct. 28, 20190.62900.62900.62900.62900.6290-
Oct. 25, 20190.63400.63400.63400.63400.6340-
Oct. 24, 20190.64100.64100.64100.64100.6410-
Oct. 23, 20190.63200.63200.63200.63200.6320-
Oct. 22, 20190.63500.63500.63500.63500.6350-
Oct. 21, 20190.62800.62800.62800.62800.6280-
Oct. 18, 20190.59000.59000.59000.59000.5900-
Oct. 17, 20190.61300.61300.61300.61300.6130-
Oct. 17, 20190.0148 Dividend
Oct. 16, 20190.63200.66100.63200.64000.625219,017
Oct. 15, 20190.62200.62200.62200.62200.6076-
Oct. 14, 20190.58800.58800.58800.58800.5744-
Oct. 11, 20190.55500.55500.55500.55500.5422-
Oct. 10, 20190.56900.56900.56900.56900.5558-
Oct. 09, 20190.60000.60000.60000.60000.5861-
Oct. 08, 20190.62900.62900.62900.62900.6145-
Oct. 07, 20190.62000.62000.62000.62000.6057-
Oct. 04, 20190.63200.63200.63200.63200.6174-
Oct. 02, 20190.63600.63600.63600.63600.6213-
Oct. 01, 20190.62300.62300.62300.62300.6086-
Sep. 30, 20190.62000.62000.62000.62000.6057-
Sep. 27, 20190.62800.62800.62800.62800.6135-
Sep. 26, 20190.61900.61900.61900.61900.6047-
Sep. 25, 20190.61300.61300.61300.61300.5988-
Sep. 24, 20190.59900.59900.59900.59900.5851-
Sep. 23, 20190.57700.57700.57700.57700.5637-
Sep. 20, 20190.59500.59500.59500.59500.5812-
Sep. 19, 20190.59000.59000.59000.59000.5764-
Sep. 18, 20190.58500.58500.58500.58500.5715-
Sep. 17, 20190.58100.58100.58100.58100.5676-
Sep. 16, 20190.58700.58700.58700.58700.5734-
Sep. 13, 20190.55800.55800.55800.55800.5451-
Sep. 12, 20190.56400.56400.56400.56400.5510-
Sep. 11, 20190.54200.54200.54200.54200.5295-
Sep. 10, 20190.52400.52400.52400.52400.5119-
Sep. 09, 20190.51600.51600.51600.51600.5041-
Sep. 06, 20190.51700.51700.51700.51700.5050-
Sep. 05, 20190.52500.52500.52500.52500.5129-
Sep. 04, 20190.52900.52900.52900.52900.5168-
Sep. 03, 20190.51900.51900.51900.51900.5070-
Sep. 02, 20190.51300.51300.51300.51300.5011-
Aug. 30, 20190.51500.51500.51500.51500.5031-
Aug. 29, 20190.54700.54700.54700.54700.5344-
Aug. 28, 20190.57300.57300.57300.57300.5597-
Aug. 27, 20190.55800.55800.55800.55800.5451-
Aug. 26, 20190.55200.55200.55200.55200.5392-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...