New Zealand markets open in 12 minutes

Lifco AB (publ) (1L30.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.32-0.18 (-0.73%)
At close: 08:03AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202424.3224.3224.3224.3224.323
03 Jun 202424.4624.5024.4624.5024.503
31 May 202423.9223.9223.8623.8623.861,250
30 May 202423.7023.7023.7023.7023.70-
29 May 202424.2624.2624.2624.2624.26-
28 May 202424.6024.6024.6024.6024.60-
27 May 202424.3024.3824.3024.3824.3822
24 May 202424.5024.5024.5024.5024.50-
23 May 202424.6424.6424.6424.6424.64-
22 May 202424.3824.3824.3824.3824.38-
21 May 202424.5824.5824.5824.5824.58-
20 May 202424.3624.3624.3624.3624.36-
17 May 202424.1824.1824.1824.1824.18-
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 202423.6423.6423.6423.6423.64-
10 May 202423.2623.2623.2623.2623.26-
09 May 202423.1423.1423.1423.1423.146
08 May 202422.9422.9422.9422.9422.94-
07 May 202422.9022.9022.9022.9022.90-
06 May 202423.1623.1623.1623.1623.16-
03 May 202422.7822.7822.7822.7822.78-
02 May 202422.8422.8422.8422.8422.84-
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 202424.2024.2022.8222.8220.72776
23 Apr 202423.3623.3623.3623.3621.21-
22 Apr 202423.5023.5023.5023.5021.34-
19 Apr 202423.0023.0023.0023.0020.88-
18 Apr 202423.4023.4023.4023.4021.25-
17 Apr 202423.5023.5023.5023.5021.34-
16 Apr 202423.8423.8423.8423.8421.65-
15 Apr 202423.7224.1423.7224.1421.92700
12 Apr 202424.3424.3424.3424.3422.10-
11 Apr 202424.5824.5824.5824.5822.32-
10 Apr 202424.6624.6624.6624.6622.39-
09 Apr 202424.4624.4624.4624.4622.21-
08 Apr 202424.0024.0024.0024.0021.79-
05 Apr 202424.2424.2424.2424.2422.01-
04 Apr 202424.3424.3424.3424.3422.10-
03 Apr 202424.4624.4624.4624.4622.21-
02 Apr 202424.3224.6024.3224.6022.346
28 Mar 202425.0225.0225.0225.0222.72-
27 Mar 202425.0025.0025.0025.0022.70-
26 Mar 202425.1825.1825.1825.1822.86-
25 Mar 202425.3725.3725.3725.3723.04-
22 Mar 202425.3525.3525.3525.3523.02-
21 Mar 202425.0525.6325.0525.6323.27250
20 Mar 202424.5724.5724.5724.5722.31-
19 Mar 202424.4124.4124.4124.4122.16-
18 Mar 202424.4424.4424.4424.4422.19-
15 Mar 202424.5624.5624.5624.5622.30-
14 Mar 202424.8224.8224.8224.8222.54-
13 Mar 202424.8024.8024.8024.8022.52-
12 Mar 202424.4424.4424.4424.4422.19-
11 Mar 202424.8024.8024.8024.8022.52-
08 Mar 202424.4924.4924.4924.4922.24-
07 Mar 202424.2524.6824.2524.6822.41161
06 Mar 202424.0824.0824.0824.0821.86-
05 Mar 202424.5324.5324.5324.5322.27-
04 Mar 202424.8224.8224.8224.8222.54-
01 Mar 202424.7224.7224.7224.7222.45-
29 Feb 202424.5124.5124.5124.5122.25-
28 Feb 202424.7024.7024.7024.7022.43-
27 Feb 202424.9624.9624.9624.9622.66-
26 Feb 202424.8124.8124.8124.8122.53-
23 Feb 202424.9024.9024.9024.9022.61-
22 Feb 202424.5824.5824.5824.5822.32-
21 Feb 202424.5224.5224.5224.5222.26-
20 Feb 202424.5524.5524.5524.5522.29-
19 Feb 202424.1724.1724.1724.1721.95-
16 Feb 202424.0424.2924.0424.2922.054
15 Feb 202423.8023.8023.8023.8021.61-
14 Feb 202423.6023.6023.6023.6021.43-
13 Feb 202423.9923.9923.9923.9921.78-
12 Feb 202423.7423.7423.7423.7421.56-
09 Feb 202423.7623.7623.7623.7621.57-
08 Feb 202423.7723.8023.7723.8021.6114
07 Feb 202423.1423.1423.1423.1421.01-
06 Feb 202422.9022.9022.9022.9020.79-
05 Feb 202423.1623.1623.1623.1621.03-
02 Feb 202422.6122.6122.6122.6120.53-
01 Feb 202422.2922.2922.2922.2920.24-
31 Jan 202422.5022.5022.5022.5020.43-
30 Jan 202422.3522.3522.3522.3520.29-
29 Jan 202422.1822.1822.1822.1820.14-
26 Jan 202422.3822.3822.3822.3820.32-
25 Jan 202422.0322.0322.0322.0320.00-
24 Jan 202421.7521.7521.7521.7519.75-
23 Jan 202421.7021.7021.7021.7019.70-
22 Jan 202421.5621.5621.5621.5619.58-
19 Jan 202421.7421.7421.7421.7419.74-
18 Jan 202421.6621.6621.6621.6619.67-
17 Jan 202421.7321.7321.7321.7319.73-
16 Jan 202422.1322.1322.1322.1320.09-
15 Jan 202422.1122.1122.1122.1120.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...