Canada markets closed

Lassila & Tikanoja Oyj (LT5.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.51-0.16 (-1.85%)
At close: 09:49PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.588.588.518.518.51190
May 02, 20248.678.678.678.678.67-
Apr 30, 20248.738.738.588.588.58-
Apr 29, 20248.578.598.578.598.59-
Apr 26, 20248.508.508.488.488.48-
Apr 25, 20248.978.978.818.818.81-
Apr 24, 20248.878.938.878.938.93-
Apr 23, 20248.858.858.768.768.76190
Apr 22, 20248.798.798.798.798.79-
Apr 19, 20248.708.718.708.718.71-
Apr 18, 20248.728.828.728.828.8245
Apr 17, 20248.768.768.658.658.65-
Apr 16, 20248.878.878.688.688.68-
Apr 15, 20248.908.908.908.908.90-
Apr 12, 20248.888.888.888.888.88-
Apr 11, 20248.908.908.808.808.80-
Apr 10, 20249.009.008.818.818.81-
Apr 09, 20248.958.958.868.868.86-
Apr 08, 20248.928.928.928.928.92-
Apr 05, 20248.978.978.888.888.88-
Apr 04, 20248.969.068.969.069.06-
Apr 03, 20248.898.918.898.918.91-
Apr 02, 20248.758.878.758.878.87-
Mar 28, 20248.628.678.628.678.67-
Mar 27, 20248.628.658.578.578.57240
Mar 26, 20248.488.548.488.548.54-
Mar 25, 20248.568.568.448.448.44-
Mar 22, 20248.648.648.598.598.59-
Mar 22, 20240.49 Dividend
Mar 21, 20249.099.099.039.038.54-
Mar 20, 20249.019.019.009.008.51-
Mar 19, 20248.928.928.918.918.43-
Mar 18, 20248.978.978.978.978.48-
Mar 15, 20249.019.108.918.918.4333
Mar 14, 20248.988.988.918.918.43-
Mar 13, 20249.029.028.898.898.41-
Mar 12, 20249.039.158.938.938.45150
Mar 11, 20249.039.038.978.978.48-
Mar 08, 20249.079.078.948.948.45-
Mar 07, 20249.049.049.019.018.52-
Mar 06, 20249.079.079.019.018.52-
Mar 05, 20249.089.089.009.008.51-
Mar 04, 20249.139.139.139.138.63-
Mar 01, 20249.109.109.049.048.55-
Feb 29, 20249.069.069.059.058.56-
Feb 28, 20249.029.028.938.938.45-
Feb 27, 20249.049.048.978.978.48-
Feb 26, 20249.029.029.029.028.53-
Feb 23, 20248.968.968.968.968.47-
Feb 22, 20249.029.028.888.888.40-
Feb 21, 20249.059.058.958.958.46-
Feb 20, 20249.199.199.019.018.52-
Feb 19, 20249.219.219.109.108.61-
Feb 16, 20249.139.139.129.128.63-
Feb 15, 20249.009.008.998.998.50-
Feb 14, 20248.908.908.908.908.42-
Feb 13, 20248.938.938.808.808.32-
Feb 12, 20249.209.209.009.008.51-
Feb 09, 20249.169.169.129.128.63-
Feb 08, 202410.0810.1010.0810.109.55-
Feb 07, 202410.0410.049.989.989.44-
Feb 06, 202410.0210.0210.0210.029.48-
Feb 05, 202410.2010.2010.2010.209.6519
Feb 02, 202410.1810.1810.1410.149.59-
Feb 01, 202410.1610.1610.1410.149.59-
Jan 31, 202410.0810.2210.0810.229.67-
Jan 30, 20249.9710.029.9710.029.48-
Jan 29, 20249.9710.109.889.889.34217
Jan 26, 202410.0410.0410.0010.009.46-
Jan 25, 20249.979.979.929.929.38-
Jan 24, 20249.939.939.889.889.34-
Jan 23, 20249.929.929.839.839.30-
Jan 22, 20249.889.889.889.889.34-
Jan 19, 20249.869.869.709.709.17-
Jan 18, 20249.809.809.729.729.19-
Jan 17, 20249.859.859.719.719.18-
Jan 16, 20249.919.919.799.799.26-
Jan 15, 202410.0210.029.909.909.36-
Jan 12, 202410.0210.029.929.929.38-
Jan 11, 202410.0610.069.869.869.32-
Jan 10, 20249.9510.029.9510.029.48-
Jan 09, 20249.919.919.909.909.36-
Jan 08, 20249.959.959.959.959.41-
Jan 05, 20249.909.939.909.909.363,000
Jan 04, 20249.799.799.799.799.26-
Jan 03, 20249.859.859.759.759.22-
Jan 02, 20249.8710.009.799.799.2615
Dec 29, 20239.789.789.789.789.25-
Dec 28, 20239.649.699.649.699.16-
Dec 27, 20239.649.649.649.649.12-
Dec 22, 20239.479.589.479.589.06-
Dec 21, 20239.529.529.439.438.92-
Dec 20, 20239.519.519.499.498.98-
Dec 19, 20239.479.479.439.438.92-
Dec 18, 20239.529.529.409.408.89-
Dec 15, 20239.549.549.469.468.95-
Dec 14, 20239.399.549.369.368.85250
Dec 13, 20239.339.339.179.178.67-
Dec 12, 20239.389.389.259.258.75-
Dec 11, 20239.359.359.349.348.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...