L E Lundbergföretagen AB (publ) (LU3B.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:46AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 7 |
| Jun 19, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jun 18, 2024 | 45.14 | 46.52 | 45.14 | 46.52 | 46.52 | 7 |
| Jun 17, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Jun 14, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Jun 13, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Jun 12, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Jun 11, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Jun 10, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jun 07, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Jun 06, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Jun 05, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Jun 04, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Jun 03, 2024 | 46.98 | 46.98 | 45.92 | 45.92 | 45.92 | 150 |
| May 31, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| May 30, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| May 29, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| May 28, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| May 27, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| May 24, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| May 23, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| May 22, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| May 21, 2024 | 49.02 | 49.70 | 49.02 | 49.70 | 49.70 | 1 |
| May 20, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| May 17, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| May 16, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| May 15, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| May 14, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 13, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| May 10, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| May 09, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| May 08, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| May 07, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| May 06, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| May 03, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| May 02, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Apr 30, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Apr 29, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Apr 26, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Apr 25, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Apr 24, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Apr 23, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Apr 22, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Apr 19, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Apr 18, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Apr 17, 2024 | 45.34 | 46.64 | 45.34 | 46.64 | 46.64 | 40 |
| Apr 16, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Apr 15, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Apr 12, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Apr 11, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Apr 11, 2024 | 4.3 Dividend | |||||
| Apr 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 43.26 | - |
| Apr 09, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 43.64 | - |
| Apr 08, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 44.13 | - |
| Apr 05, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 43.19 | - |
| Apr 04, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 43.95 | - |
| Apr 03, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 43.95 | - |
| Apr 02, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 44.59 | - |
| Mar 28, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 45.12 | - |
| Mar 27, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 45.19 | - |
| Mar 26, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 45.92 | - |
| Mar 25, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 46.19 | - |
| Mar 22, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 46.19 | - |
| Mar 21, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 46.73 | - |
| Mar 20, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 45.42 | - |
| Mar 19, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 44.77 | - |
| Mar 18, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 45.72 | - |
| Mar 15, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 45.29 | - |
| Mar 14, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 45.73 | - |
| Mar 13, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 45.64 | - |
| Mar 12, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 45.10 | - |
| Mar 11, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 45.22 | - |
| Mar 08, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 44.52 | - |
| Mar 07, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 44.48 | - |
| Mar 06, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 44.38 | - |
| Mar 05, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 44.38 | - |
| Mar 04, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 45.08 | - |
| Mar 01, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 44.79 | - |
| Feb 29, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 44.66 | - |
| Feb 28, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 45.12 | - |
| Feb 27, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 44.88 | - |
| Feb 26, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 44.98 | - |
| Feb 23, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 45.02 | - |
| Feb 22, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 44.18 | - |
| Feb 21, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 44.57 | - |
| Feb 20, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 44.54 | - |
| Feb 19, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 44.39 | - |
| Feb 16, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 44.59 | - |
| Feb 15, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 44.06 | - |
| Feb 14, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 43.70 | - |
| Feb 13, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 44.39 | - |
| Feb 12, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 43.87 | - |
| Feb 09, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 43.82 | - |
| Feb 08, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 44.01 | - |
| Feb 07, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 43.70 | - |
| Feb 06, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 43.21 | - |
| Feb 05, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 43.58 | - |
| Feb 02, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 42.91 | - |
| Feb 01, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 43.16 | - |
| Jan 31, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 42.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.