Live Nation Entertainment Inc (3LN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:41PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 89.26 | 89.30 | 88.88 | 88.90 | 88.90 | - |
| 07 May 2024 | 88.62 | 88.94 | 88.62 | 88.94 | 88.94 | - |
| 06 May 2024 | 87.62 | 87.66 | 86.76 | 86.90 | 86.90 | - |
| 03 May 2024 | 81.50 | 84.64 | 81.48 | 84.32 | 84.32 | - |
| 02 May 2024 | 82.92 | 83.16 | 82.06 | 82.06 | 82.06 | - |
| 30 Apr 2024 | 84.18 | 84.94 | 83.68 | 84.06 | 84.06 | - |
| 29 Apr 2024 | 83.56 | 83.66 | 83.50 | 83.66 | 83.66 | - |
| 26 Apr 2024 | 82.26 | 82.50 | 82.06 | 82.32 | 82.32 | - |
| 25 Apr 2024 | 83.12 | 83.12 | 82.48 | 82.48 | 82.48 | - |
| 24 Apr 2024 | 83.88 | 83.98 | 83.76 | 83.98 | 83.98 | - |
| 23 Apr 2024 | 82.62 | 82.68 | 82.44 | 82.68 | 82.68 | - |
| 22 Apr 2024 | 84.18 | 84.46 | 84.18 | 84.46 | 84.46 | - |
| 19 Apr 2024 | 83.26 | 84.52 | 83.26 | 84.52 | 84.52 | - |
| 18 Apr 2024 | 85.78 | 85.78 | 84.56 | 85.18 | 85.18 | - |
| 17 Apr 2024 | 86.46 | 86.52 | 86.34 | 86.34 | 86.34 | - |
| 16 Apr 2024 | 87.60 | 87.60 | 85.02 | 86.82 | 86.82 | 15 |
| 15 Apr 2024 | 94.68 | 96.04 | 94.54 | 96.04 | 96.04 | - |
| 12 Apr 2024 | 95.56 | 95.96 | 95.18 | 95.18 | 95.18 | - |
| 11 Apr 2024 | 93.90 | 94.68 | 93.58 | 94.24 | 94.24 | 60 |
| 10 Apr 2024 | 94.20 | 94.30 | 93.82 | 94.02 | 94.02 | - |
| 09 Apr 2024 | 94.18 | 94.46 | 94.12 | 94.46 | 94.46 | - |
| 08 Apr 2024 | 95.00 | 95.20 | 94.98 | 95.12 | 95.12 | - |
| 05 Apr 2024 | 94.22 | 95.30 | 94.12 | 95.30 | 95.30 | - |
| 04 Apr 2024 | 95.74 | 96.22 | 95.66 | 96.22 | 96.22 | - |
| 03 Apr 2024 | 96.66 | 96.86 | 95.78 | 95.78 | 95.78 | - |
| 02 Apr 2024 | 96.58 | 96.74 | 95.44 | 95.44 | 95.44 | - |
| 28 Mar 2024 | 98.20 | 98.60 | 98.20 | 98.50 | 98.50 | - |
| 27 Mar 2024 | 96.20 | 97.70 | 96.10 | 97.70 | 97.70 | 100 |
| 26 Mar 2024 | 97.40 | 97.60 | 97.30 | 97.30 | 97.30 | - |
| 25 Mar 2024 | 97.60 | 98.30 | 97.40 | 97.90 | 97.90 | 16 |
| 22 Mar 2024 | 98.00 | 98.40 | 97.90 | 98.40 | 98.40 | - |
| 21 Mar 2024 | 95.40 | 97.40 | 95.40 | 97.30 | 97.30 | 368 |
| 20 Mar 2024 | 95.30 | 95.80 | 95.30 | 95.30 | 95.30 | - |
| 19 Mar 2024 | 95.70 | 95.90 | 94.80 | 94.80 | 94.80 | - |
| 18 Mar 2024 | 95.00 | 96.00 | 94.80 | 96.00 | 96.00 | - |
| 15 Mar 2024 | 94.50 | 95.60 | 94.50 | 95.60 | 95.60 | - |
| 14 Mar 2024 | 95.00 | 95.60 | 95.00 | 95.10 | 95.10 | - |
| 13 Mar 2024 | 92.90 | 94.00 | 92.90 | 94.00 | 94.00 | - |
| 12 Mar 2024 | 91.20 | 91.90 | 91.10 | 91.90 | 91.90 | - |
| 11 Mar 2024 | 90.70 | 91.70 | 90.40 | 91.70 | 91.70 | - |
| 08 Mar 2024 | 91.40 | 91.80 | 91.30 | 91.80 | 91.80 | - |
| 07 Mar 2024 | 90.40 | 91.00 | 90.40 | 91.00 | 91.00 | - |
| 06 Mar 2024 | 90.00 | 90.20 | 89.30 | 89.30 | 89.30 | - |
| 05 Mar 2024 | 90.30 | 90.40 | 90.20 | 90.40 | 90.40 | - |
| 04 Mar 2024 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 10 |
| 01 Mar 2024 | 89.40 | 89.50 | 89.20 | 89.50 | 89.50 | - |
| 29 Feb 2024 | 86.60 | 87.10 | 86.20 | 87.10 | 87.10 | - |
| 28 Feb 2024 | 85.90 | 86.80 | 85.90 | 86.80 | 86.80 | - |
| 27 Feb 2024 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | - |
| 26 Feb 2024 | 87.40 | 87.40 | 85.50 | 85.50 | 85.50 | 60 |
| 23 Feb 2024 | 89.30 | 89.60 | 89.20 | 89.60 | 89.60 | - |
| 22 Feb 2024 | 83.90 | 85.30 | 83.80 | 85.30 | 85.30 | 100 |
| 21 Feb 2024 | 84.70 | 84.80 | 84.60 | 84.60 | 84.60 | 100 |
| 20 Feb 2024 | 85.60 | 85.60 | 84.60 | 84.60 | 84.60 | - |
| 19 Feb 2024 | 86.20 | 86.30 | 86.10 | 86.20 | 86.20 | - |
| 16 Feb 2024 | 86.70 | 87.60 | 86.70 | 86.70 | 86.70 | 40 |
| 15 Feb 2024 | 83.10 | 83.10 | 82.80 | 83.10 | 83.10 | - |
| 14 Feb 2024 | 81.50 | 82.10 | 81.50 | 82.10 | 82.10 | - |
| 13 Feb 2024 | 82.70 | 82.70 | 82.50 | 82.50 | 82.50 | - |
| 12 Feb 2024 | 82.60 | 83.60 | 82.60 | 83.50 | 83.50 | - |
| 09 Feb 2024 | 81.30 | 82.70 | 81.20 | 82.70 | 82.70 | - |
| 08 Feb 2024 | 81.00 | 82.10 | 80.90 | 82.10 | 82.10 | - |
| 07 Feb 2024 | 82.20 | 82.40 | 81.70 | 82.40 | 82.40 | 80 |
| 06 Feb 2024 | 80.90 | 81.30 | 80.90 | 81.30 | 81.30 | - |
| 05 Feb 2024 | 81.30 | 81.60 | 81.30 | 81.60 | 81.60 | - |
| 02 Feb 2024 | 81.90 | 81.90 | 81.50 | 81.60 | 81.60 | - |
| 01 Feb 2024 | 82.00 | 82.10 | 81.60 | 81.60 | 81.60 | - |
| 31 Jan 2024 | 81.70 | 81.80 | 81.70 | 81.80 | 81.80 | - |
| 30 Jan 2024 | 81.90 | 82.60 | 81.70 | 82.60 | 82.60 | - |
| 29 Jan 2024 | 81.90 | 82.10 | 81.90 | 82.10 | 82.10 | - |
| 26 Jan 2024 | 82.20 | 82.30 | 81.80 | 81.80 | 81.80 | - |
| 25 Jan 2024 | 81.90 | 82.60 | 81.70 | 82.60 | 82.60 | - |
| 24 Jan 2024 | 82.60 | 82.60 | 82.30 | 82.40 | 82.40 | - |
| 23 Jan 2024 | 81.20 | 81.50 | 81.20 | 81.50 | 81.50 | - |
| 22 Jan 2024 | 83.30 | 83.80 | 83.30 | 83.30 | 83.30 | - |
| 19 Jan 2024 | 82.90 | 83.10 | 82.50 | 82.50 | 82.50 | - |
| 18 Jan 2024 | 82.50 | 83.10 | 82.50 | 82.90 | 82.90 | - |
| 17 Jan 2024 | 82.80 | 82.80 | 81.90 | 82.40 | 82.40 | - |
| 16 Jan 2024 | 82.40 | 82.60 | 82.10 | 82.20 | 82.20 | - |
| 15 Jan 2024 | 82.40 | 82.40 | 82.30 | 82.30 | 82.30 | 20 |
| 12 Jan 2024 | 83.00 | 83.80 | 82.40 | 82.40 | 82.40 | - |
| 11 Jan 2024 | 81.30 | 81.40 | 81.30 | 81.30 | 81.30 | - |
| 10 Jan 2024 | 83.20 | 83.20 | 82.10 | 82.10 | 82.10 | - |
| 09 Jan 2024 | 81.90 | 81.90 | 81.40 | 81.40 | 81.40 | - |
| 08 Jan 2024 | 80.90 | 81.40 | 80.80 | 81.40 | 81.40 | - |
| 05 Jan 2024 | 81.00 | 81.40 | 81.00 | 81.40 | 81.40 | - |
| 04 Jan 2024 | 81.50 | 81.90 | 81.40 | 81.90 | 81.90 | - |
| 03 Jan 2024 | 83.30 | 83.40 | 82.30 | 82.30 | 82.30 | - |
| 02 Jan 2024 | 84.60 | 84.70 | 84.60 | 84.70 | 84.70 | - |
| 29 Dec 2023 | 84.60 | 84.80 | 84.60 | 84.70 | 84.70 | - |
| 28 Dec 2023 | 83.30 | 84.50 | 83.00 | 84.50 | 84.50 | 10 |
| 27 Dec 2023 | 83.30 | 83.30 | 83.00 | 83.10 | 83.10 | - |
| 22 Dec 2023 | 82.50 | 82.50 | 82.20 | 82.20 | 82.20 | - |
| 21 Dec 2023 | 82.70 | 82.90 | 82.50 | 82.60 | 82.60 | - |
| 20 Dec 2023 | 86.20 | 86.30 | 85.40 | 85.40 | 85.40 | - |
| 19 Dec 2023 | 85.00 | 85.50 | 84.90 | 85.00 | 85.00 | - |
| 18 Dec 2023 | 85.00 | 85.00 | 83.90 | 84.10 | 84.10 | - |
| 15 Dec 2023 | 84.40 | 85.30 | 84.40 | 84.90 | 84.90 | - |
| 14 Dec 2023 | 81.80 | 84.60 | 81.80 | 84.60 | 84.60 | 10 |
| 13 Dec 2023 | 83.20 | 83.30 | 82.30 | 82.30 | 82.30 | - |
| *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.