Loblaw Companies Ltd (L8G.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | - |
| 03 Oct 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 75 |
| 02 Oct 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - |
| 01 Oct 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - |
| 30 Sept 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - |
| 27 Sept 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
| 26 Sept 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - |
| 25 Sept 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - |
| 24 Sept 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
| 23 Sept 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | - |
| 20 Sept 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - |
| 19 Sept 2024 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 58 |
| 18 Sept 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| 17 Sept 2024 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | - |
| 16 Sept 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - |
| 13 Sept 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 13 Sept 2024 | 0.513 Dividend | |||||
| 12 Sept 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.49 | - |
| 11 Sept 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.50 | - |
| 10 Sept 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 116.50 | - |
| 09 Sept 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.50 | - |
| 06 Sept 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 114.50 | - |
| 05 Sept 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 115.50 | - |
| 04 Sept 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.50 | - |
| 03 Sept 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 116.50 | - |
| 02 Sept 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.50 | - |
| 30 Aug 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.50 | - |
| 29 Aug 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 115.50 | - |
| 28 Aug 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 114.50 | - |
| 27 Aug 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.51 | - |
| 26 Aug 2024 | 114.00 | 115.00 | 114.00 | 114.00 | 113.51 | - |
| 23 Aug 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.51 | - |
| 22 Aug 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 21 Aug 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 20 Aug 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 111.52 | - |
| 19 Aug 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.51 | - |
| 16 Aug 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.51 | - |
| 15 Aug 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 114.50 | - |
| 14 Aug 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 111.52 | - |
| 13 Aug 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.53 | - |
| 12 Aug 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 109.53 | - |
| 09 Aug 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.53 | - |
| 08 Aug 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.53 | - |
| 07 Aug 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 107.53 | - |
| 06 Aug 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 104.55 | - |
| 05 Aug 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 106.54 | - |
| 02 Aug 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.53 | - |
| 01 Aug 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 111.52 | - |
| 31 Jul 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 30 Jul 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 112.51 | - |
| 29 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.52 | - |
| 26 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.52 | - |
| 25 Jul 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 110.52 | - |
| 24 Jul 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.51 | - |
| 23 Jul 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 112.51 | - |
| 22 Jul 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 111.52 | - |
| 19 Jul 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.52 | - |
| 18 Jul 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.52 | - |
| 17 Jul 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.53 | - |
| 16 Jul 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 110.52 | - |
| 15 Jul 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 110.52 | - |
| 12 Jul 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.52 | - |
| 11 Jul 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 110.52 | 75 |
| 10 Jul 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 111.52 | - |
| 09 Jul 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | - |
| 08 Jul 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.52 | - |
| 05 Jul 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 108.53 | - |
| 04 Jul 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 109.53 | - |
| 03 Jul 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.53 | - |
| 02 Jul 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 106.54 | - |
| 01 Jul 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 106.54 | - |
| 28 Jun 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.53 | - |
| 27 Jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.54 | - |
| 26 Jun 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 106.54 | - |
| 25 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.54 | - |
| 24 Jun 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.54 | - |
| 21 Jun 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.55 | - |
| 20 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.55 | - |
| 19 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.55 | - |
| 18 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.54 | - |
| 17 Jun 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 105.54 | - |
| 14 Jun 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 105.54 | - |
| 14 Jun 2024 | 0.513 Dividend | |||||
| 13 Jun 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 105.03 | - |
| 12 Jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.02 | - |
| 11 Jun 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 106.02 | - |
| 10 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.01 | - |
| 07 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.01 | - |
| 06 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.01 | - |
| 05 Jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.01 | - |
| 04 Jun 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 106.02 | - |
| 03 Jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.02 | - |
| 31 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.04 | - |
| 30 May 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.04 | - |
| 29 May 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.05 | - |
| 28 May 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 102.06 | - |
| 27 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.04 | - |
| 24 May 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.03 | - |
| 23 May 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 104.04 | - |
| 22 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.04 | - |
| *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.