Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Lifco AB (publ) (1L30.F)

34.30
+1.48
+(4.51%)
At close: May 2 at 10:11:47 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202534.0434.3034.0434.3034.301
Apr 30, 202532.8232.8232.8232.8232.82-
Apr 29, 202532.5232.5232.5232.5232.52-
Apr 28, 2025 0.218784 Dividend
Apr 28, 202532.8632.8632.7632.7632.761
Apr 25, 202532.5632.5632.5632.5630.16-
Apr 24, 202531.9831.9831.9831.9829.62-
Apr 23, 202532.0032.1032.0032.1029.73162
Apr 22, 202531.5631.5631.5631.5629.23-
Apr 17, 202531.3231.3231.3231.3229.01-
Apr 16, 202530.8030.8030.8030.8028.53-
Apr 15, 202530.6630.6630.6630.6628.40-
Apr 14, 202530.3830.3830.3830.3828.14-
Apr 11, 202530.7230.7229.4429.4427.274
Apr 10, 202531.5831.5831.2031.2028.90400
Apr 9, 202529.5429.5429.5429.5427.36-
Apr 8, 202529.9429.9429.9429.9427.73-
Apr 7, 202527.9028.7027.9028.7026.583
Apr 4, 202532.2632.2630.6830.9228.64675
Apr 3, 202532.9033.0632.9033.0630.622
Apr 2, 202533.3033.3033.3033.3030.852
Apr 1, 202532.7433.0032.7433.0030.5725
Mar 31, 202533.0033.0032.6432.6430.2315
Mar 28, 202533.6433.6433.6433.6431.16-
Mar 27, 202533.5233.6633.5233.6231.14502
Mar 26, 202534.4434.4434.4434.4431.90-
Mar 25, 202534.1834.6634.1834.6632.112
Mar 24, 202534.0234.0234.0234.0231.51-
Mar 21, 202533.9433.9433.9433.9431.44-
Mar 20, 202534.0034.0034.0034.0031.49-
Mar 19, 202533.3433.3433.3433.3430.88-
Mar 18, 202532.7632.7632.7632.7630.35-
Mar 17, 202532.3832.3832.3832.3829.99-
Mar 14, 202531.8831.8831.8831.8829.53-
Mar 13, 202531.9631.9631.9631.9629.60-
Mar 12, 202532.3432.3432.3432.3429.96-
Mar 11, 202533.0433.0433.0433.0430.60-
Mar 10, 202534.3634.3633.7833.7831.2966
Mar 7, 202533.3033.3033.3033.3030.85-
Mar 6, 202534.3234.3233.4033.4030.9415
Mar 5, 202533.3633.3633.3633.3630.90-
Mar 4, 202533.1033.1033.1033.1030.66-
Mar 3, 202533.0033.0033.0033.0030.57-
Feb 28, 202532.5632.8632.5632.8630.447
Feb 27, 202533.0433.0433.0433.0430.60-
Feb 26, 202533.6233.6833.6233.6831.2025
Feb 25, 202533.6833.6833.6633.6631.1825
Feb 24, 202534.4034.4034.4034.4031.86-
Feb 21, 202534.5834.5834.5834.5832.03-
Feb 20, 202534.7834.7834.7834.7832.22-
Feb 19, 202536.1836.1834.8834.8832.3164
Feb 18, 202535.2435.2435.2435.2432.64-
Feb 17, 202535.5035.5035.2635.2632.6689
Feb 14, 202535.6435.6435.6435.6433.01-
Feb 13, 202535.2435.2434.8435.0432.4680
Feb 12, 202534.6034.6034.3034.3031.7721
Feb 11, 202533.5634.5233.5634.5231.986
Feb 10, 202532.5832.9632.5832.9630.534
Feb 7, 202532.7832.7832.7832.7830.36-
Feb 6, 202532.6032.6032.5032.5030.104
Feb 5, 202531.6231.6231.6231.6229.29-
Feb 4, 202531.7431.7431.7431.7429.40-
Feb 3, 202530.9830.9830.8830.8828.6040
Jan 31, 202530.8031.6630.8031.6629.335
Jan 30, 202530.7231.0030.7231.0028.715
Jan 29, 202530.3430.3430.3430.3428.10-
Jan 28, 202529.7830.0229.7830.0227.814
Jan 27, 202529.9229.9229.5029.5027.33100
Jan 24, 202530.6430.6430.3830.3828.14326
Jan 23, 202530.0630.0630.0630.0627.84-
Jan 22, 202529.8630.5229.8630.5228.272
Jan 21, 202529.7229.7229.7229.7227.53-
Jan 20, 202529.6829.9229.6829.9227.7117
Jan 17, 202529.3029.6829.3029.6827.4980
Jan 16, 202528.7428.7428.7428.7426.62-
Jan 15, 202527.2828.2627.2828.2626.1830
Jan 14, 202527.6827.7427.6827.7425.7015
Jan 13, 202527.7227.7227.7227.7225.68-
Jan 10, 202528.0828.0828.0828.0826.01-
Jan 9, 202528.6228.6228.6228.6226.51-
Jan 8, 202528.8228.8228.8228.8226.70-
Jan 7, 202528.7828.7828.7828.7826.66-
Jan 6, 202528.3629.0228.3629.0226.887
Jan 3, 202528.3628.3628.3628.3626.27-
Jan 2, 202527.8627.8627.8627.8625.81-
Dec 30, 202427.8227.8227.8227.8225.77-
Dec 27, 202427.8627.8627.8627.8625.81-
Dec 23, 202427.7028.1427.7028.1426.07105
Dec 20, 202427.4627.4627.4627.4625.44-
Dec 19, 202428.0028.0028.0028.0025.94-
Dec 18, 202429.1029.1029.1029.1026.96-
Dec 17, 202429.2229.3829.2229.3827.213
Dec 16, 202429.0229.0229.0229.0226.88-
Dec 13, 202428.9228.9228.9228.9226.79-
Dec 12, 202429.2429.2429.2429.2427.08-
Dec 11, 202428.9428.9428.9428.9426.81-
Dec 10, 202429.2029.2029.2029.2027.05-
Dec 9, 202429.3429.3429.3429.3427.18-
Dec 6, 202429.3829.3829.3829.3827.21-
Dec 5, 202429.8429.8429.8429.8427.641
Dec 4, 202429.0429.6029.0429.6027.42104
Dec 3, 202428.8028.8028.8028.8026.68-
Dec 2, 202427.9028.3027.9028.3026.21370
Nov 29, 202427.7428.0227.7428.0225.953
Nov 28, 202427.8427.8427.8427.8425.79-
Nov 27, 202427.6027.7227.6027.7225.6837
Nov 26, 202427.3427.3427.3427.3425.32-
Nov 25, 202427.7427.7427.7427.7425.70-
Nov 22, 202426.9626.9626.9626.9624.97-
Nov 21, 202426.5826.8226.5826.8224.84750
Nov 20, 202427.0827.0826.6026.6024.6417
Nov 19, 202427.0827.0827.0827.0825.08-
Nov 18, 202427.4227.4227.4227.4225.40-
Nov 15, 202428.1628.1628.1628.1626.08-
Nov 14, 202427.7027.7027.7027.7025.66-
Nov 13, 202427.8027.8027.8027.8025.75-
Nov 12, 202428.3028.3028.3028.3026.213
Nov 11, 202427.9227.9227.9227.9225.86-
Nov 8, 202428.1428.1428.1428.1426.07-
Nov 7, 202427.4628.2027.4628.2026.1250
Nov 6, 202427.8627.8627.8627.8625.81-
Nov 5, 202427.7627.7627.7627.7625.7118
Nov 4, 202427.1827.1827.1827.1825.18-
Nov 1, 202427.2227.5627.2227.5625.535
Oct 31, 202427.4227.4227.4227.4225.40-
Oct 30, 202428.1428.1427.8427.8425.7920
Oct 29, 202428.4428.4428.4428.4426.34-
Oct 28, 202428.0628.3428.0628.3426.2540
Oct 25, 202427.0827.0827.0827.0825.08-
Oct 24, 202427.2827.2827.2827.2825.27-
Oct 23, 202427.1827.1827.1827.1825.18-
Oct 22, 202428.6828.6827.1827.2025.20101
Oct 21, 202428.9028.9028.8028.8026.6854
Oct 18, 202428.8028.8028.8028.8026.68-
Oct 17, 202428.6828.6828.6828.6826.57-
Oct 16, 202429.0829.0829.0829.0826.94-
Oct 15, 202429.1029.1029.1029.1026.96-
Oct 14, 202428.7428.7428.7428.7426.62-
Oct 11, 202428.3229.1228.3229.1226.9761
Oct 10, 202429.1429.1429.1429.1426.99-
Oct 9, 202428.9228.9228.9228.9226.79-
Oct 8, 202428.7029.1428.7029.1426.995
Oct 7, 202429.1629.1629.1629.1627.01-
Oct 4, 202429.4629.4629.3229.3227.16135
Oct 3, 202429.4829.6829.4829.6827.492
Oct 2, 202429.0629.0629.0629.0626.92-
Oct 1, 202429.5229.8029.5229.8027.60100
Sep 30, 202429.9629.9629.9629.9627.751
Sep 27, 202429.9629.9629.9629.9627.75-
Sep 26, 202430.2030.2030.2030.2027.97-
Sep 25, 202429.3229.3229.3229.3227.16-
Sep 24, 202430.0630.0629.7429.7427.551
Sep 23, 202429.4829.4829.4829.4827.31-
Sep 20, 202429.0629.0629.0629.0626.92-
Sep 19, 202428.8028.8828.7628.8826.7511
Sep 18, 202429.1429.1429.1429.1426.99-
Sep 17, 202429.3229.3229.3229.3227.16-
Sep 16, 202428.9029.5028.9029.5027.332
Sep 13, 202428.7828.7828.7828.7826.66-
Sep 12, 202428.4628.4628.4628.4626.36-
Sep 11, 202428.2628.3428.1228.1226.059
Sep 10, 202428.1628.3828.1628.3826.293
Sep 9, 202428.0428.0428.0428.0425.97-
Sep 6, 202427.6228.2027.6228.0425.9791
Sep 5, 202428.6628.8428.6628.7026.58500
Sep 4, 202429.1229.1228.9428.9426.8115
Sep 3, 202429.9029.9029.9029.9027.70-
Sep 2, 202430.0430.0429.9829.9827.7719
Aug 30, 202429.7429.7429.7429.7427.55-
Aug 29, 202429.3629.3629.3629.3627.20-
Aug 28, 202428.6028.6028.6028.6026.49-
Aug 27, 202428.2228.2228.2228.2226.14250
Aug 26, 202428.2028.2028.2028.2026.12-
Aug 23, 202427.9427.9427.9427.9425.88-
Aug 22, 202427.7027.7027.7027.7025.66-
Aug 21, 202427.6627.6627.6627.6625.62-
Aug 20, 202427.3627.3627.3627.3625.34-
Aug 19, 202426.9626.9626.9626.9624.97-
Aug 16, 202426.7427.0626.7427.0625.0722
Aug 15, 202426.6826.7626.5226.7624.794
Aug 14, 202426.4426.4426.4426.4424.49-
Aug 13, 202426.3026.3026.3026.3024.36-
Aug 12, 202426.5826.8226.5826.8224.843
Aug 9, 202426.2826.2826.2826.2824.34-
Aug 8, 202427.1027.1027.1027.1025.10-
Aug 7, 202425.7426.7425.7426.7424.771
Aug 6, 202425.6425.6425.6425.6423.75-
Aug 5, 202425.6425.6425.6425.6423.75100
Aug 2, 202426.7026.7026.7026.7024.73-
Aug 1, 202427.3627.3627.3627.3625.34-
Jul 31, 202427.0027.0027.0027.0025.01-
Jul 30, 202426.6026.6026.6026.6024.64-
Jul 29, 202426.6426.6426.6426.6424.68-
Jul 26, 202426.4026.8426.4026.8424.86190
Jul 25, 202427.0227.0226.3026.3024.36400
Jul 24, 202427.7227.7227.7227.7225.68-
Jul 23, 202428.0228.0228.0228.0225.95-
Jul 22, 202427.6027.6027.6027.6025.57-
Jul 19, 202427.4027.4027.4027.4025.38-
Jul 18, 202427.4227.4227.4227.4225.40-
Jul 17, 202427.2827.2827.2827.2825.27-
Jul 16, 202427.2827.2827.2827.2825.27-
Jul 15, 202428.2028.2028.2028.2026.12-
Jul 12, 202426.2828.3226.2827.7825.73163
Jul 11, 202426.2626.2626.0026.2024.2711
Jul 10, 202426.0026.0026.0026.0024.08-
Jul 9, 202426.0626.0626.0626.0624.14-
Jul 8, 202426.2626.2626.2626.2624.32-
Jul 5, 202426.1426.3826.1426.3824.44250
Jul 4, 202426.1026.1026.1026.1024.18-
Jul 3, 202426.0626.0626.0626.0624.14-
Jul 2, 202425.4425.4425.4425.4423.56-
Jul 1, 202425.7225.7225.7225.7223.82-
Jun 28, 202425.5025.5025.5025.5023.62-
Jun 27, 202425.7625.7625.7625.7623.86-
Jun 26, 202425.6425.6425.6425.6423.75-
Jun 25, 202425.8425.8425.8425.8423.94-
Jun 24, 202425.9825.9825.9825.9824.07-
Jun 21, 202425.9225.9225.9225.9224.01-
Jun 20, 202425.1426.5425.1425.8023.90600
Jun 19, 202425.3225.3225.3025.3023.444
Jun 18, 202425.0625.0625.0625.0623.21-
Jun 17, 202425.1225.1225.1225.1223.27-
Jun 14, 202425.4825.4825.4825.4823.60-
Jun 13, 202426.1026.1026.1026.1024.18-
Jun 12, 202425.9225.9225.8225.8223.9214
Jun 11, 202424.8024.8024.8024.8022.97-
Jun 10, 202424.6824.6824.6824.6822.86-
Jun 7, 202425.1825.1825.0025.0023.166
Jun 6, 202425.1225.1225.1225.1223.27-
Jun 5, 202424.5424.7224.5424.7222.9085
Jun 4, 202424.3224.3224.3224.3222.53-
Jun 3, 202424.4624.5024.4624.5022.693
May 31, 202423.9223.9223.8623.8622.101,250
May 30, 202423.7023.7023.7023.7021.95-
May 29, 202424.2624.2624.2624.2622.47-
May 28, 202424.6024.6024.6024.6022.79-
May 27, 202424.3024.3824.3024.3822.5822
May 24, 202424.5024.5024.5024.5022.69-
May 23, 202424.6424.6424.6424.6422.82-
May 22, 202424.3824.3824.3824.3822.58-
May 21, 202424.5824.5824.5824.5822.77-
May 20, 202424.3624.3624.3624.3622.56-
May 17, 202424.1824.1824.1824.1822.40-
May 16, 202424.0624.0624.0624.0622.29-
May 15, 202423.5623.5623.5623.5621.82-
May 14, 202423.3623.3623.3623.3621.64-
May 13, 202423.6423.6423.6423.6421.90-
May 10, 202423.2623.2623.2623.2621.55-
May 9, 202423.1423.1423.1423.1421.436
May 8, 202422.9422.9422.9422.9421.25-
May 7, 202422.9022.9022.9022.9021.21-
May 6, 202423.1623.1623.1623.1621.45-
May 3, 202422.7822.7822.7822.7821.10-
May 2, 202422.8422.8422.8422.8421.16-

Related Tickers

BLRB.F Bergman & Beving AB (publ)
27.05
+2.08%
 
LG72.F Lagercrantz Group AB (publ)
19.84
+2.16%
 
SLYG.DE Shelly Group SE
33.30
-0.30%
 
SPLP Steel Partners Holdings L.P.
35.50
+2.76%
 
SLYG.F Shelly Group SE
33.40
+0.30%
 
LATO-B.ST Investment AB Latour (publ)
264.90
+1.57%
 
TKA.DE thyssenkrupp AG
10.29
+2.69%
 
HON Honeywell International Inc.
214.13
+1.61%