LO6A.F - Lookers plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Aug. 23, 20190.56500.56500.56500.56500.5519-
Aug. 22, 20190.52300.52300.52300.52300.5109-
Aug. 21, 20190.52900.52900.52900.52900.5168-
Aug. 20, 20190.50100.50100.50100.50100.4894-
Aug. 19, 20190.52200.52200.52200.52200.5099-
Aug. 16, 20190.48800.48800.48800.48800.4767-
Aug. 15, 20190.48750.48950.48750.48900.477750,000
Aug. 14, 20190.45250.49100.45250.49100.479680
Aug. 13, 20190.43700.43700.43700.43700.4269-
Aug. 12, 20190.43650.43650.43650.43650.4264-
Aug. 09, 20190.45350.45350.45350.45350.4430-
Aug. 08, 20190.43600.43600.43600.43600.4259-
Aug. 07, 20190.42700.42700.42700.42700.4171-
Aug. 06, 20190.43050.43050.43050.43050.4205-
Aug. 05, 20190.43200.43200.43200.43200.4220-
Aug. 02, 20190.43850.43850.43850.43850.4284-
Aug. 01, 20190.43200.43200.43200.43200.4220-
Jul. 31, 20190.44350.44350.44350.44350.4332-
Jul. 30, 20190.48350.48350.48350.48350.4723-
Jul. 29, 20190.49350.49350.49350.49350.4821-
Jul. 26, 20190.48650.48650.48650.48650.4752-
Jul. 25, 20190.49100.49100.49100.49100.4796-
Jul. 24, 20190.50100.51600.50100.51600.50413,573
Jul. 23, 20190.50200.50200.50200.50200.4904-
Jul. 22, 20190.49600.49600.49600.49600.4845-
Jul. 19, 20190.49350.49350.49350.49350.4821-
Jul. 18, 20190.49200.49200.49200.49200.4806-
Jul. 17, 20190.46100.46100.46100.46100.4503-
Jul. 16, 20190.44800.44800.44800.44800.4376-
Jul. 15, 20190.45500.45500.45500.45500.4445-
Jul. 12, 20190.51200.51200.38600.47450.46352,127
Jul. 11, 20190.52500.52500.52500.52500.5129-
Jul. 10, 20190.52000.54000.52000.54000.527510,000
Jul. 09, 20190.51300.51300.51300.51300.5011-
Jul. 08, 20190.52100.52100.52100.52100.5090-
Jul. 05, 20190.52600.52600.52600.52600.5138-
Jul. 04, 20190.53200.55300.53200.55300.540210,000
Jul. 03, 20190.53900.53900.53900.53900.5265-
Jul. 02, 20190.54900.54900.54900.54900.5363-
Jul. 01, 20190.56500.56500.56500.56500.551951
Jun. 28, 20190.59000.59200.59000.59200.578330,000
Jun. 27, 20190.58600.58600.58600.58600.5724-
Jun. 26, 20190.59700.59700.59700.59700.5832-
Jun. 25, 20190.77200.77200.77200.77200.7541-
Jun. 24, 20190.76000.76000.76000.76000.7424-
Jun. 21, 20190.80200.80200.80200.80200.7835-
Jun. 20, 20190.78900.78900.78900.78900.7708-
Jun. 19, 20190.80600.80600.80600.80600.7874-
Jun. 18, 20190.79900.83600.79900.83600.816710,000
Jun. 17, 20190.82700.82700.82700.82700.8079-
Jun. 14, 20190.84700.84700.84700.84700.8274-
Jun. 13, 20190.84100.84100.84100.84100.8216-
Jun. 12, 20190.88900.88900.88900.88900.8684-
Jun. 11, 20190.97800.97800.96200.96200.9398151
Jun. 07, 20190.96300.96300.96300.96300.9407-
Jun. 06, 20190.96801.00800.96801.00800.984710,000
Jun. 05, 20190.94800.94800.94800.94800.9261-
Jun. 04, 20190.94400.94400.94400.94400.9222-
Jun. 03, 20190.94900.94900.94900.94900.9271-
May 31, 20190.94000.94000.94000.94000.9183-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...