LO6A.F - Lookers plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 07, 20200.20850.20850.20850.20850.2085-
Jul. 06, 20200.20850.20850.20850.20850.2085-
Jul. 03, 20200.20850.20850.20850.20850.2085-
Jul. 02, 20200.20850.20850.20850.20850.2085-
Jul. 01, 20200.20850.20850.20850.20850.2085-
Jun. 30, 20200.19020.19020.19020.19020.1902-
Jun. 29, 20200.19480.19480.19480.19480.1948-
Jun. 26, 20200.19640.19640.19640.19640.1964-
Jun. 25, 20200.20650.20650.20650.20650.2065-
Jun. 24, 20200.22100.22100.22100.22100.2210-
Jun. 23, 20200.22500.22500.22500.22500.2250-
Jun. 22, 20200.22650.22650.22650.22650.2265-
Jun. 19, 20200.24300.24300.24300.24300.2430-
Jun. 18, 20200.25300.25300.25300.25300.2530-
Jun. 17, 20200.24750.24750.24750.24750.2475-
Jun. 16, 20200.24300.24300.24300.24300.2430-
Jun. 15, 20200.21200.21200.21200.21200.2120-
Jun. 12, 20200.22700.22700.22700.22700.2270-
Jun. 11, 20200.24400.24400.24400.24400.2440-
Jun. 10, 20200.23900.23900.23900.23900.2390-
Jun. 09, 20200.25050.25050.25050.25050.2505-
Jun. 08, 20200.32400.32400.32400.32400.3240-
Jun. 05, 20200.28050.28050.28050.28050.2805-
Jun. 04, 20200.23600.23600.23600.23600.2360-
Jun. 03, 20200.24200.24200.24200.24200.2420-
Jun. 02, 20200.24300.24300.24300.24300.2430-
May 29, 20200.22950.22950.22950.22950.2295-
May 28, 20200.21200.21200.21200.21200.2120-
May 27, 20200.18980.18980.18980.18980.1898-
May 26, 20200.18480.18480.18480.18480.1848-
May 25, 20200.18380.18380.18380.18380.1838-
May 22, 20200.16840.16840.16840.16840.1684-
May 21, 20200.17060.17060.17060.17060.1706-
May 20, 20200.17620.22000.17620.22000.22001,500
May 19, 20200.17260.17260.17260.17260.1726-
May 18, 20200.18320.18320.18320.18320.1832-
May 15, 20200.20450.20450.20450.20450.2045-
May 14, 20200.21850.21850.21850.21850.2185-
May 13, 20200.21600.21600.21600.21600.2160-
May 12, 20200.23500.23500.23500.23500.2350-
May 11, 20200.24600.30000.24600.30000.3000100,000
May 08, 20200.24750.24750.24750.24750.2475-
May 07, 20200.23400.23400.23400.23400.2340-
May 06, 20200.21150.21150.21150.21150.2115-
May 05, 20200.25400.25400.25400.25400.2540-
May 04, 20200.23200.23200.23200.23200.2320-
Apr. 30, 20200.24500.24500.24500.24500.2450-
Apr. 29, 20200.21900.21900.21900.21900.2190-
Apr. 28, 20200.21200.21200.21200.21200.2120-
Apr. 27, 20200.21850.21850.21850.21850.2185-
Apr. 24, 20200.21800.21800.21800.21800.2180-
Apr. 23, 20200.19820.19820.19820.19820.1982-
Apr. 22, 20200.19140.19140.19140.19140.1914-
Apr. 21, 20200.21300.21300.21300.21300.2130-
Apr. 20, 20200.21800.21800.21800.21800.2180-
Apr. 17, 20200.21250.21250.21250.21250.2125-
Apr. 16, 20200.20250.20250.20250.20250.2025-
Apr. 15, 20200.21650.21650.21650.21650.2165-
Apr. 14, 20200.25000.25000.25000.25000.250010,000
Apr. 09, 20200.19020.19020.19020.19020.1902-
Apr. 08, 20200.18660.18660.18660.18660.1866-
Apr. 07, 20200.16040.16040.16040.16040.1604-
Apr. 06, 20200.14960.14960.14960.14960.1496-
Apr. 03, 20200.15460.15460.15460.15460.1546-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...