New Zealand markets closed

Lifco AB (1L30.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
24.28-0.34 (-1.38%)
As of 08:13AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202424.2824.2824.2824.2824.2828
28 May 202424.6224.6224.6224.6224.62-
27 May 202424.3024.3024.3024.3024.30-
24 May 202424.5024.5024.5024.5024.50-
23 May 202424.6424.6424.6424.6424.64-
22 May 202424.3624.3624.3624.3624.36-
21 May 202424.5424.5424.5424.5424.54-
20 May 202424.4024.4024.4024.4024.40-
17 May 202424.2024.2024.2024.2024.20-
16 May 202424.0624.0624.0624.0624.06-
15 May 202423.5623.5623.5623.5623.56-
14 May 202423.3623.3623.3623.3623.36-
13 May 202423.6223.6223.6223.6223.62-
10 May 202423.2823.2823.2823.2823.28-
09 May 202423.1423.1423.1423.1423.14-
08 May 202422.9622.9622.9622.9622.96-
07 May 202422.8822.8822.8822.8822.88-
06 May 202423.1623.1623.1623.1623.16-
03 May 202422.7822.7822.7822.7822.78-
02 May 202422.8222.8222.8222.8222.82-
30 Apr 202422.7422.7422.7422.7422.74-
29 Apr 202422.6822.6822.6822.6822.68-
26 Apr 202422.3622.3622.3622.3622.36-
25 Apr 202422.9022.9022.9022.9022.90-
25 Apr 20242.1 Dividend
24 Apr 202424.2024.2024.2024.2022.10-
23 Apr 202423.3423.3423.3423.3421.31-
22 Apr 202423.5023.5023.5023.5021.46-
19 Apr 202423.0823.0823.0823.0821.08-
18 Apr 202423.4223.4223.4223.4221.39-
17 Apr 202423.4623.4623.4623.4621.42-
16 Apr 202423.7823.7823.7823.7821.72-
15 Apr 202423.7023.7023.7023.7021.64-
12 Apr 202424.3424.3424.3424.3422.23-
11 Apr 202424.5624.5624.5624.5622.43-
10 Apr 202424.6424.6424.6424.6422.50-
09 Apr 202424.4424.4424.4424.4422.32-
08 Apr 202424.0024.0024.0024.0021.92-
05 Apr 202424.2024.2024.2024.2022.10-
04 Apr 202424.3224.3224.3224.3222.21-
03 Apr 202424.4424.4424.4424.4422.32-
02 Apr 202424.3424.3424.3424.3422.23-
28 Mar 202424.9924.9924.9924.9922.82-
27 Mar 202424.9824.9824.9824.9822.81-
26 Mar 202425.1825.1825.1825.1822.99-
25 Mar 202425.3725.3725.3725.3723.17-
22 Mar 202425.3525.3525.3525.3523.15-
21 Mar 202425.0625.0625.0625.0622.89-
20 Mar 202424.5824.5824.5824.5822.45-
19 Mar 202424.3824.3824.3824.3822.26-
18 Mar 202424.4424.4424.4424.4422.32-
15 Mar 202424.5624.5624.5624.5622.43-
14 Mar 202424.8224.8224.8224.8222.67-
13 Mar 202424.8124.8124.8124.8122.66-
12 Mar 202424.4324.4324.4324.4322.31-
11 Mar 202424.7924.7924.7924.7922.64-
08 Mar 202424.4924.4924.4924.4922.36-
07 Mar 202424.2724.2724.2724.2722.16-
06 Mar 202424.0824.0824.0824.0821.99-
05 Mar 202424.5524.5524.5524.5522.42-
04 Mar 202424.8124.8124.8124.8122.66-
01 Mar 202424.7024.7024.7024.7022.56-
29 Feb 202424.5324.5324.5324.5322.40-
28 Feb 202424.6924.6924.6924.6922.55-
27 Feb 202424.9424.9424.9424.9422.78-
26 Feb 202424.7924.7924.7924.7922.64-
23 Feb 202424.8924.8924.8924.8922.73-
22 Feb 202424.5824.5824.5824.5822.45-
21 Feb 202424.5124.5124.5124.5122.38-
20 Feb 202424.5524.5524.5524.5522.42-
19 Feb 202424.1524.1524.1524.1522.05-
16 Feb 202424.0424.0424.0424.0421.95-
15 Feb 202423.8023.8023.8023.8021.73-
14 Feb 202423.5923.5923.5923.5921.54-
13 Feb 202423.9923.9923.9923.9921.91-
12 Feb 202423.7423.7423.7423.7421.68-
09 Feb 202423.7723.7723.7723.7721.71-
08 Feb 202423.7123.7123.7123.7121.65-
07 Feb 202423.1523.1523.1523.1521.14-
06 Feb 202422.8822.8822.8822.8820.89-
05 Feb 202423.1623.1623.1623.1621.15-
02 Feb 202422.6222.6222.6222.6220.66-
01 Feb 202422.2822.2822.2822.2820.35-
31 Jan 202422.5022.5022.5022.5020.55-
30 Jan 202422.3122.3122.3122.3120.37-
29 Jan 202422.1722.1722.1722.1720.25-
26 Jan 202422.3622.3622.3622.3620.42-
25 Jan 202422.0322.0322.0322.0320.12-
24 Jan 202421.7521.7521.7521.7519.86-
23 Jan 202421.7021.7021.7021.7019.82-
22 Jan 202421.5621.5621.5621.5619.69-
19 Jan 202421.7721.7721.7721.7719.88-
18 Jan 202421.6521.6521.6521.6519.77-
17 Jan 202421.7221.7221.7221.7219.84-
16 Jan 202422.1422.1422.1422.1420.22-
15 Jan 202422.1122.1122.1122.1120.19-
12 Jan 202422.1122.1122.1122.1120.19-
11 Jan 202421.9821.9821.9821.9820.07-
10 Jan 202421.7421.7421.7421.7419.85-
09 Jan 202421.5421.5421.5421.5419.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...