Lumibird (QTL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 12.90 | 12.95 | 12.55 | 12.80 | 12.80 | - |
| May 08, 2024 | 12.75 | 13.10 | 12.75 | 13.00 | 13.00 | - |
| May 07, 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - |
| May 06, 2024 | 12.35 | 12.60 | 12.35 | 12.55 | 12.55 | - |
| May 03, 2024 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | - |
| May 02, 2024 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | - |
| Apr 30, 2024 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | - |
| Apr 29, 2024 | 12.15 | 12.25 | 12.05 | 12.05 | 12.05 | - |
| Apr 26, 2024 | 12.35 | 12.35 | 12.05 | 12.20 | 12.20 | - |
| Apr 25, 2024 | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | - |
| Apr 24, 2024 | 12.90 | 12.95 | 12.65 | 12.70 | 12.70 | - |
| Apr 23, 2024 | 13.80 | 13.85 | 13.00 | 13.00 | 13.00 | - |
| Apr 22, 2024 | 13.70 | 13.85 | 13.60 | 13.85 | 13.85 | - |
| Apr 19, 2024 | 13.65 | 13.80 | 13.65 | 13.75 | 13.75 | - |
| Apr 18, 2024 | 13.50 | 13.70 | 13.50 | 13.55 | 13.55 | - |
| Apr 17, 2024 | 13.40 | 13.60 | 13.40 | 13.55 | 13.55 | - |
| Apr 16, 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | - |
| Apr 15, 2024 | 14.05 | 14.05 | 13.15 | 13.40 | 13.40 | 250 |
| Apr 12, 2024 | 14.10 | 14.10 | 14.05 | 14.10 | 14.10 | - |
| Apr 11, 2024 | 14.05 | 14.20 | 14.05 | 14.05 | 14.05 | - |
| Apr 10, 2024 | 14.05 | 14.25 | 14.00 | 14.20 | 14.20 | - |
| Apr 09, 2024 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | - |
| Apr 08, 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | - |
| Apr 05, 2024 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | - |
| Apr 04, 2024 | 12.90 | 13.15 | 12.90 | 13.05 | 13.05 | - |
| Apr 03, 2024 | 12.60 | 12.95 | 12.60 | 12.90 | 12.90 | - |
| Apr 02, 2024 | 12.75 | 12.85 | 12.70 | 12.70 | 12.70 | - |
| Mar 28, 2024 | 12.76 | 12.82 | 12.76 | 12.82 | 12.82 | - |
| Mar 27, 2024 | 12.96 | 13.10 | 12.86 | 12.94 | 12.94 | - |
| Mar 26, 2024 | 13.22 | 13.22 | 13.00 | 13.08 | 13.08 | - |
| Mar 25, 2024 | 13.50 | 13.50 | 13.26 | 13.26 | 13.26 | - |
| Mar 22, 2024 | 13.54 | 13.60 | 13.54 | 13.56 | 13.56 | - |
| Mar 21, 2024 | 13.66 | 13.74 | 13.66 | 13.72 | 13.72 | - |
| Mar 20, 2024 | 13.80 | 13.80 | 13.60 | 13.62 | 13.62 | - |
| Mar 19, 2024 | 13.86 | 13.90 | 13.82 | 13.88 | 13.88 | - |
| Mar 18, 2024 | 13.96 | 14.00 | 13.76 | 13.88 | 13.88 | - |
| Mar 15, 2024 | 14.08 | 14.14 | 13.98 | 14.02 | 14.02 | - |
| Mar 14, 2024 | 14.34 | 14.44 | 14.34 | 14.38 | 14.38 | - |
| Mar 13, 2024 | 13.70 | 14.42 | 13.70 | 14.42 | 14.42 | - |
| Mar 12, 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| Mar 11, 2024 | 13.56 | 13.66 | 12.94 | 13.26 | 13.26 | - |
| Mar 08, 2024 | 13.74 | 13.76 | 13.62 | 13.62 | 13.62 | - |
| Mar 07, 2024 | 14.54 | 14.80 | 13.72 | 13.72 | 13.72 | - |
| Mar 06, 2024 | 14.38 | 14.96 | 14.38 | 14.54 | 14.54 | - |
| Mar 05, 2024 | 14.24 | 14.52 | 13.96 | 13.96 | 13.96 | - |
| Mar 04, 2024 | 13.74 | 14.36 | 13.74 | 14.34 | 14.34 | - |
| Mar 01, 2024 | 13.76 | 14.00 | 13.76 | 13.86 | 13.86 | - |
| Feb 29, 2024 | 13.84 | 14.04 | 13.84 | 14.02 | 14.02 | - |
| Feb 28, 2024 | 14.06 | 14.06 | 13.86 | 13.88 | 13.88 | - |
| Feb 27, 2024 | 14.04 | 14.06 | 14.00 | 14.06 | 14.06 | - |
| Feb 26, 2024 | 13.12 | 14.06 | 13.12 | 14.06 | 14.06 | - |
| Feb 23, 2024 | 13.08 | 13.22 | 13.08 | 13.22 | 13.22 | - |
| Feb 22, 2024 | 13.18 | 13.28 | 13.10 | 13.10 | 13.10 | - |
| Feb 21, 2024 | 12.60 | 13.14 | 12.60 | 13.12 | 13.12 | - |
| Feb 20, 2024 | 12.20 | 12.74 | 12.20 | 12.74 | 12.74 | - |
| Feb 19, 2024 | 11.92 | 12.12 | 11.92 | 12.12 | 12.12 | - |
| Feb 16, 2024 | 11.76 | 11.92 | 11.76 | 11.92 | 11.92 | - |
| Feb 15, 2024 | 11.72 | 11.84 | 11.72 | 11.76 | 11.76 | - |
| Feb 14, 2024 | 11.62 | 11.72 | 11.62 | 11.72 | 11.72 | - |
| Feb 13, 2024 | 11.66 | 11.68 | 11.60 | 11.64 | 11.64 | - |
| Feb 12, 2024 | 11.52 | 11.72 | 11.52 | 11.68 | 11.68 | - |
| Feb 09, 2024 | 11.38 | 11.62 | 11.38 | 11.54 | 11.54 | - |
| Feb 08, 2024 | 11.24 | 11.60 | 11.24 | 11.60 | 11.60 | - |
| Feb 07, 2024 | 11.62 | 11.62 | 11.24 | 11.24 | 11.24 | - |
| Feb 06, 2024 | 11.52 | 11.62 | 11.50 | 11.62 | 11.62 | - |
| Feb 05, 2024 | 11.62 | 11.68 | 11.54 | 11.54 | 11.54 | - |
| Feb 02, 2024 | 11.86 | 12.32 | 11.74 | 11.86 | 11.86 | 20 |
| Feb 01, 2024 | 11.34 | 11.94 | 11.34 | 11.90 | 11.90 | - |
| Jan 31, 2024 | 11.18 | 11.40 | 11.18 | 11.40 | 11.40 | - |
| Jan 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jan 29, 2024 | 10.24 | 10.36 | 10.24 | 10.36 | 10.36 | - |
| Jan 26, 2024 | 10.66 | 10.70 | 10.44 | 10.44 | 10.44 | - |
| Jan 25, 2024 | 10.62 | 10.78 | 10.62 | 10.68 | 10.68 | - |
| Jan 24, 2024 | 10.46 | 10.54 | 10.46 | 10.50 | 10.50 | - |
| Jan 23, 2024 | 10.72 | 10.74 | 10.62 | 10.62 | 10.62 | - |
| Jan 22, 2024 | 10.72 | 10.82 | 10.72 | 10.76 | 10.76 | - |
| Jan 19, 2024 | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | - |
| Jan 18, 2024 | 10.92 | 11.08 | 10.92 | 11.08 | 11.08 | - |
| Jan 17, 2024 | 11.24 | 11.24 | 11.08 | 11.10 | 11.10 | - |
| Jan 16, 2024 | 11.34 | 11.38 | 11.24 | 11.24 | 11.24 | - |
| Jan 15, 2024 | 11.54 | 11.54 | 11.30 | 11.32 | 11.32 | - |
| Jan 12, 2024 | 11.90 | 11.90 | 11.72 | 11.78 | 11.78 | - |
| Jan 11, 2024 | 12.00 | 12.00 | 11.94 | 11.94 | 11.94 | - |
| Jan 10, 2024 | 12.08 | 12.14 | 12.04 | 12.04 | 12.04 | - |
| Jan 09, 2024 | 12.04 | 12.08 | 12.04 | 12.08 | 12.08 | - |
| Jan 08, 2024 | 12.06 | 12.18 | 12.06 | 12.12 | 12.12 | - |
| Jan 05, 2024 | 12.10 | 12.14 | 12.08 | 12.08 | 12.08 | - |
| Jan 04, 2024 | 12.10 | 12.28 | 12.10 | 12.12 | 12.12 | - |
| Jan 03, 2024 | 11.96 | 12.16 | 11.96 | 12.16 | 12.16 | - |
| Jan 02, 2024 | 11.94 | 11.98 | 11.86 | 11.96 | 11.96 | - |
| Dec 29, 2023 | 11.82 | 11.88 | 11.82 | 11.86 | 11.86 | - |
| Dec 28, 2023 | 11.82 | 11.88 | 11.76 | 11.88 | 11.88 | - |
| Dec 27, 2023 | 11.82 | 11.88 | 11.78 | 11.82 | 11.82 | - |
| Dec 22, 2023 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | - |
| Dec 21, 2023 | 11.74 | 11.74 | 11.66 | 11.66 | 11.66 | - |
| Dec 20, 2023 | 11.84 | 11.84 | 11.68 | 11.74 | 11.74 | - |
| Dec 19, 2023 | 11.56 | 11.90 | 11.56 | 11.90 | 11.90 | - |
| Dec 18, 2023 | 11.02 | 11.56 | 11.02 | 11.56 | 11.56 | - |
| Dec 15, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Dec 14, 2023 | 12.46 | 12.82 | 12.46 | 12.70 | 12.70 | - |
| *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.