Lumibird (QTL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| May 02, 2024 | 12.15 | 12.70 | 12.15 | 12.70 | 12.70 | 303 |
| Apr 30, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 29, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 26, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Apr 25, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Apr 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 23, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Apr 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Apr 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Apr 16, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Apr 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Apr 09, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Apr 08, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 05, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Apr 04, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 03, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 02, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Mar 28, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Mar 27, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 26, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Mar 25, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Mar 22, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Mar 21, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Mar 20, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Mar 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Mar 18, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Mar 15, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Mar 14, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Mar 13, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Mar 12, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Mar 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 08, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Mar 07, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 06, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Mar 05, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Mar 04, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Mar 01, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Feb 29, 2024 | 13.84 | 14.32 | 13.84 | 14.32 | 14.32 | 11 |
| Feb 28, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Feb 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 26, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Feb 23, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Feb 22, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Feb 21, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Feb 20, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Feb 19, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Feb 16, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Feb 15, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 14, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Feb 13, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Feb 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 09, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Feb 08, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 07, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Feb 06, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 05, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Feb 02, 2024 | 11.86 | 12.32 | 11.86 | 12.32 | 12.32 | 20 |
| Feb 01, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jan 31, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jan 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Jan 29, 2024 | 10.16 | 10.28 | 10.16 | 10.28 | 10.28 | 150 |
| Jan 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jan 25, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jan 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jan 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 19, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jan 18, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jan 17, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jan 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jan 15, 2024 | 11.66 | 11.66 | 11.28 | 11.28 | 11.28 | 443 |
| Jan 12, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Jan 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 10, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Jan 09, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Jan 08, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Jan 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 04, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Jan 03, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jan 02, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Dec 29, 2023 | 11.76 | 12.24 | 11.76 | 12.24 | 12.24 | 460 |
| Dec 28, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 27, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Dec 22, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Dec 21, 2023 | 11.62 | 11.90 | 11.62 | 11.90 | 11.90 | 22 |
| Dec 20, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Dec 19, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Dec 18, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Dec 15, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Dec 14, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Dec 13, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Dec 12, 2023 | 11.80 | 12.52 | 11.80 | 12.52 | 12.52 | 42 |
| Dec 11, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Dec 08, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| *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.