LUX IM Smart Industries HX (0P0001CGFO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
| 21 Jun 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
| 20 Jun 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| 19 Jun 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
| 18 Jun 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 17 Jun 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
| 14 Jun 2024 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | - |
| 13 Jun 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
| 12 Jun 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
| 11 Jun 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | - |
| 10 Jun 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
| 07 Jun 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 06 Jun 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | - |
| 05 Jun 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | - |
| 04 Jun 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| 03 Jun 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | - |
| 31 May 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | - |
| 30 May 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
| 29 May 2024 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | - |
| 28 May 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
| 27 May 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 24 May 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
| 23 May 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | - |
| 16 May 2024 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | - |
| 15 May 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | - |
| 14 May 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | - |
| 13 May 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
| 10 May 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| 07 May 2024 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | - |
| 06 May 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
| 03 May 2024 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
| 02 May 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
| 30 Apr 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
| 29 Apr 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
| 26 Apr 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 25 Apr 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
| 24 Apr 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
| 23 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 22 Apr 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
| 19 Apr 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
| 18 Apr 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
| 17 Apr 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
| 16 Apr 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
| 15 Apr 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| 12 Apr 2024 | 162.33 | 162.33 | 162.33 | 162.33 | 162.33 | - |
| 11 Apr 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
| 10 Apr 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 09 Apr 2024 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | - |
| 08 Apr 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | - |
| 05 Apr 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| 04 Apr 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| 03 Apr 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
| 02 Apr 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
| 28 Mar 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
| 27 Mar 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | - |
| 26 Mar 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
| 25 Mar 2024 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| 22 Mar 2024 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| 21 Mar 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
| 20 Mar 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| 19 Mar 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
| 18 Mar 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
| 15 Mar 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
| 14 Mar 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| 13 Mar 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
| 12 Mar 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
| 11 Mar 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 08 Mar 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | - |
| 07 Mar 2024 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | - |
| 06 Mar 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
| 05 Mar 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
| 04 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 01 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 29 Feb 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
| 28 Feb 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
| 27 Feb 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
| 26 Feb 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| 23 Feb 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 22 Feb 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
| 21 Feb 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
| 20 Feb 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | - |
| 19 Feb 2024 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
| 16 Feb 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | - |
| 15 Feb 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
| 14 Feb 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
| 13 Feb 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| 12 Feb 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 05 Feb 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | - |
| 02 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.