Canada markets open in 5 hours 58 minutes

Luxbright AB (publ) (LUR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0754-0.0026 (-3.33%)
At close: 03:29PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.07520.07800.07520.07540.0754-
Apr 29, 20240.07560.07980.07560.07800.0780-
Apr 26, 20240.07580.07720.07440.07720.0772-
Apr 25, 20240.07640.07640.07380.07480.0748-
Apr 24, 20240.07680.08200.07680.08060.0806-
Apr 23, 20240.07000.08180.07000.07860.0786-
Apr 22, 20240.07120.07520.07080.07300.0730-
Apr 19, 20240.07000.07500.07000.07500.0750-
Apr 18, 20240.07580.07580.07020.07480.0748-
Apr 17, 20240.08500.08500.07380.07380.0738-
Apr 16, 20240.08480.08480.07780.08020.0802-
Apr 15, 20240.08520.09020.08300.08300.0830-
Apr 12, 20240.08440.08800.08320.08800.0880-
Apr 11, 20240.07380.08420.07160.08420.0842-
Apr 10, 20240.07880.08300.07880.08240.0824-
Apr 09, 20240.07620.08380.07580.07580.0758-
Apr 08, 20240.07580.07760.07080.07120.0712-
Apr 05, 20240.07580.07920.07580.07740.0774-
Apr 04, 20240.06700.07300.06700.07300.0730-
Apr 03, 20240.06240.06960.06240.06960.0696-
Apr 02, 20240.04960.06440.04960.06440.0644-
Mar 28, 20240.04400.04980.04400.04980.0498-
Mar 27, 20240.04580.04640.04540.04640.0464-
Mar 26, 20240.04860.04860.04720.04820.0482-
Mar 25, 20240.04500.04980.04380.04980.0498-
Mar 22, 20240.04560.04660.04380.04380.0438-
Mar 21, 20240.04380.04720.04380.04720.0472-
Mar 20, 20240.04140.04500.04140.04500.0450-
Mar 19, 20240.04140.04340.04140.04280.0428-
Mar 18, 20240.04320.04520.04320.04360.0436-
Mar 15, 20240.04240.04560.04240.04560.0456-
Mar 14, 20240.04180.04480.04180.04480.0448-
Mar 13, 20240.04280.04500.04260.04260.0426-
Mar 12, 20240.04280.04280.03820.04080.0408-
Mar 11, 20240.04740.04980.04220.04520.0452-
Mar 08, 20240.04780.05020.04780.04880.0488-
Mar 07, 20240.05240.05500.05240.05300.0530-
Mar 06, 20240.05320.05520.05180.05520.0552-
Mar 05, 20240.05360.05660.05360.05440.0544-
Mar 04, 20240.04540.05400.04540.05400.0540-
Mar 01, 20240.05100.05100.04760.04760.0476-
Feb 29, 20240.04840.05000.04400.04600.0460-
Feb 28, 20240.05240.05240.04860.04860.0486-
Feb 27, 20240.05140.05300.05120.05300.0530-
Feb 26, 20240.05380.05400.04820.05400.0540-
Feb 23, 20240.05900.05900.05440.05440.0544-
Feb 22, 20240.05620.05620.05360.05460.0546-
Feb 21, 20240.05940.05940.05360.05500.0550-
Feb 20, 20240.05120.05180.05000.05180.0518-
Feb 19, 20240.04760.05080.04760.05080.0508-
Feb 16, 20240.05300.05300.05120.05220.0522-
Feb 15, 20240.05720.05980.05400.05580.0558-
Feb 14, 20240.05400.05400.04860.05140.0514-
Feb 13, 20240.05620.05920.05620.05700.0570-
Feb 12, 20240.05440.06080.05440.05940.0594-
Feb 09, 20240.05880.05880.05660.05680.0568-
Feb 08, 20240.05840.05840.05480.05660.0566-
Feb 07, 20240.05900.06160.05080.06160.0616-
Feb 06, 20240.05720.05720.05280.05320.0532-
Feb 05, 20240.05580.05580.04880.05560.0556-
Feb 02, 20240.05420.05620.04740.05620.0562-
Feb 01, 20240.05460.05700.05460.05700.0570-
Jan 31, 20240.05060.05120.05060.05120.0512-
Jan 30, 20240.04220.04220.04220.04220.0422-
Jan 29, 20240.03940.03940.03940.03940.0394-
Jan 26, 20240.04240.04240.04240.04240.0424-
Jan 25, 20240.03940.03940.03940.03940.0394-
Jan 24, 20240.04080.04080.04080.04080.0408-
Jan 23, 20240.03920.03920.03920.03920.0392-
Jan 22, 20240.03920.03920.03920.03920.0392-
Jan 19, 20240.03660.03660.03660.03660.0366-
Jan 18, 20240.02960.02960.02960.02960.0296-
Jan 17, 20240.03720.03720.03720.03720.0372-
Jan 16, 20240.03380.03380.03380.03380.0338-
Jan 15, 20240.03440.03440.03440.03440.0344-
Jan 12, 20240.03440.03440.03440.03440.0344-
Jan 11, 20240.03440.03440.03440.03440.0344-
Jan 10, 20240.03560.03560.03560.03560.0356-
Jan 09, 20240.03620.03620.03620.03620.0362-
Jan 08, 20240.03520.03520.03520.03520.0352-
Jan 05, 20240.03500.03500.03500.03500.0350-
Jan 04, 20240.02220.02220.02220.02220.0222-
Jan 03, 20240.02180.02180.02180.02180.0218-
Jan 02, 20240.02900.02900.02900.02900.0290-
Dec 29, 20230.03560.03560.03560.03560.0356-
Dec 28, 20230.03580.03580.03580.03580.0358-
Dec 27, 20230.03600.03600.03600.03600.0360-
Dec 22, 20230.03280.03280.03280.03280.0328-
Dec 21, 20230.03540.03540.03540.03540.0354-
Dec 20, 20230.03520.03520.03520.03520.0352-
Dec 19, 20230.03560.03560.03560.03560.0356-
Dec 18, 20230.03660.03660.03660.03660.0366-
Dec 15, 20230.03720.03720.03720.03720.0372-
Dec 14, 20230.03860.03860.03860.03860.0386-
Dec 13, 20230.03720.03720.03720.03720.0372-
Dec 12, 20230.04040.04040.04040.04040.0404-
Dec 11, 20230.03900.03900.03900.03900.0390-
Dec 08, 20230.03900.03900.03900.03900.0390-
Dec 07, 20230.03900.03900.03900.03900.0390-
Dec 06, 20230.04040.04040.04040.04040.0404-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...