Berlin - Delayed Quote EUR

IAC Inc (4LRA.BE)

Compare
46.97 -0.54 (-1.14%)
As of 4:58 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 47.37 47.37 46.97 46.97 46.97 5
Aug 29, 2024 45.82 47.51 45.82 47.51 47.51 -
Aug 28, 2024 46.64 46.73 45.89 45.89 45.89 -
Aug 27, 2024 46.63 46.68 46.38 46.53 46.53 -
Aug 26, 2024 46.26 46.81 46.26 46.60 46.60 -
Aug 23, 2024 46.34 46.51 46.34 46.45 46.45 -
Aug 22, 2024 46.04 46.25 45.91 45.91 45.91 -
Aug 21, 2024 46.07 46.16 45.70 45.77 45.77 -
Aug 20, 2024 46.88 46.94 46.12 46.12 46.12 -
Aug 19, 2024 46.08 46.71 46.03 46.71 46.71 -
Aug 16, 2024 46.70 46.71 46.19 46.19 46.19 -
Aug 15, 2024 46.09 47.14 45.96 46.60 46.60 -
Aug 14, 2024 46.17 46.28 45.33 45.42 45.42 -
Aug 13, 2024 45.52 45.96 45.50 45.57 45.57 -
Aug 12, 2024 46.30 46.30 44.86 45.16 45.16 -
Aug 9, 2024 45.46 45.82 44.44 45.09 45.09 -
Aug 8, 2024 44.39 45.58 44.26 45.58 45.58 -
Aug 7, 2024 43.20 45.84 43.14 44.95 44.95 -
Aug 6, 2024 41.95 41.95 41.44 41.61 41.61 -
Aug 5, 2024 40.89 41.69 39.93 41.51 41.51 -
Aug 2, 2024 45.06 45.08 43.20 43.20 43.20 -
Aug 1, 2024 49.08 49.21 45.19 45.31 45.31 -
Jul 31, 2024 48.78 49.01 48.02 49.00 49.00 -
Jul 30, 2024 47.82 48.50 47.77 48.17 48.17 -
Jul 29, 2024 47.69 48.25 47.58 47.69 47.69 -
Jul 26, 2024 46.84 47.14 46.84 47.14 47.14 -
Jul 25, 2024 46.94 47.33 46.77 47.16 47.16 -
Jul 24, 2024 47.99 48.36 47.41 47.41 47.41 -
Jul 23, 2024 48.21 48.61 48.17 48.61 48.61 -
Jul 22, 2024 47.69 47.96 47.38 47.93 47.93 -
Jul 19, 2024 46.56 47.13 46.26 47.13 47.13 -
Jul 18, 2024 46.25 46.94 46.06 46.89 46.89 -
Jul 17, 2024 45.91 46.17 45.40 46.05 46.05 -
Jul 16, 2024 45.18 46.31 45.02 46.18 46.18 -
Jul 15, 2024 44.83 44.97 44.18 44.97 44.97 -
Jul 12, 2024 44.91 44.94 44.51 44.64 44.64 -
Jul 11, 2024 43.89 44.69 43.88 44.69 44.69 -
Jul 10, 2024 44.65 44.73 43.38 43.54 43.54 -
Jul 9, 2024 43.21 45.30 43.21 45.07 45.07 -
Jul 8, 2024 42.82 43.07 42.62 43.07 43.07 -
Jul 5, 2024 43.06 43.15 42.46 42.56 42.56 -
Jul 4, 2024 43.03 43.03 42.87 42.87 42.87 -
Jul 3, 2024 42.67 43.10 42.59 43.06 43.06 -
Jul 2, 2024 42.67 42.98 42.60 42.75 42.75 -
Jul 1, 2024 43.69 43.80 42.89 42.91 42.91 -
Jun 28, 2024 43.84 44.10 43.47 43.47 43.47 5
Jun 27, 2024 43.25 43.76 43.23 43.55 43.55 -
Jun 26, 2024 43.62 43.79 43.35 43.42 43.42 -
Jun 25, 2024 43.75 43.93 43.07 43.34 43.34 -
Jun 24, 2024 44.15 44.15 43.60 43.60 43.60 70
Jun 21, 2024 43.56 43.69 43.40 43.68 43.68 -
Jun 20, 2024 43.17 43.51 42.89 43.42 43.42 -
Jun 19, 2024 42.94 43.01 42.94 43.01 43.01 -
Jun 18, 2024 43.98 44.27 43.49 43.49 43.49 22
Jun 17, 2024 44.67 44.77 43.68 44.06 44.06 -
Jun 14, 2024 45.40 45.42 44.49 44.71 44.71 -
Jun 13, 2024 46.37 46.45 45.56 45.71 45.71 -
Jun 12, 2024 45.41 46.46 45.34 46.18 46.18 -
Jun 11, 2024 45.92 45.97 45.37 45.43 45.43 -
Jun 10, 2024 46.41 46.43 45.73 45.92 45.92 -
Jun 7, 2024 46.01 46.30 45.60 45.84 45.84 -
Jun 6, 2024 44.89 46.33 44.89 46.33 46.33 -
Jun 5, 2024 44.71 45.78 44.65 45.78 45.78 -
Jun 4, 2024 45.58 45.74 44.74 44.74 44.74 -
Jun 3, 2024 45.99 46.38 45.41 45.62 45.62 -
May 31, 2024 45.01 45.76 44.86 45.76 45.76 -
May 30, 2024 44.53 45.04 44.53 45.04 45.04 -
May 29, 2024 45.66 45.69 44.69 44.90 44.90 -
May 28, 2024 45.91 46.42 45.76 46.11 46.11 -
May 27, 2024 45.88 46.04 45.81 46.04 46.04 -
May 24, 2024 45.79 46.01 45.40 45.91 45.91 -
May 23, 2024 46.94 46.94 45.46 45.46 45.46 -
May 22, 2024 47.10 47.25 46.74 46.88 46.88 -
May 21, 2024 49.18 49.18 47.59 47.59 47.59 -
May 20, 2024 50.78 50.88 49.01 49.01 49.01 -
May 17, 2024 52.50 52.58 50.94 50.94 50.94 -
May 16, 2024 52.84 52.96 52.30 52.46 52.46 -
May 15, 2024 53.28 53.56 52.40 52.48 52.48 -
May 14, 2024 52.18 53.18 52.18 53.12 53.12 -
May 13, 2024 51.24 52.20 51.16 51.98 51.98 -
May 10, 2024 51.38 51.56 50.98 51.08 51.08 -
May 9, 2024 51.12 51.70 51.12 51.36 51.36 -
May 8, 2024 52.14 52.50 51.12 51.12 51.12 -
May 7, 2024 51.80 52.44 51.70 52.22 52.22 -
May 6, 2024 51.16 51.38 50.96 51.38 51.38 -
May 3, 2024 50.26 51.10 49.73 51.10 51.10 -
May 2, 2024 47.85 49.31 47.64 48.66 48.66 -
Apr 30, 2024 45.68 45.70 45.06 45.06 45.06 -
Apr 29, 2024 45.49 45.68 45.49 45.53 45.53 -
Apr 26, 2024 45.35 45.89 45.18 45.78 45.78 -
Apr 25, 2024 45.31 45.45 44.67 45.17 45.17 -
Apr 24, 2024 46.29 46.34 45.49 45.67 45.67 -
Apr 23, 2024 45.44 45.98 45.36 45.98 45.98 -
Apr 22, 2024 45.28 45.60 45.05 45.60 45.60 -
Apr 19, 2024 44.35 45.06 44.31 45.06 45.06 -
Apr 18, 2024 44.27 45.20 44.20 44.74 44.74 -
Apr 17, 2024 44.50 44.65 44.22 44.38 44.38 -
Apr 16, 2024 45.20 45.22 44.60 44.90 44.90 -
Apr 15, 2024 45.66 45.88 45.28 45.28 45.28 -
Apr 12, 2024 46.16 46.40 45.16 45.16 45.16 -
Apr 11, 2024 46.58 46.68 46.46 46.60 46.60 -
Apr 10, 2024 48.05 48.09 46.96 47.01 47.01 -
Apr 9, 2024 47.46 49.05 47.20 48.55 48.55 -
Apr 8, 2024 48.08 48.40 47.98 48.12 48.12 -
Apr 5, 2024 47.96 47.99 47.35 47.75 47.75 -
Apr 4, 2024 48.68 49.37 48.66 48.72 48.72 -
Apr 3, 2024 48.72 48.77 48.27 48.46 48.46 -
Apr 2, 2024 49.80 49.83 48.61 48.61 48.61 -
Mar 28, 2024 48.77 49.47 48.77 49.44 49.44 -
Mar 27, 2024 48.55 48.98 48.54 48.70 48.70 -
Mar 26, 2024 48.00 49.31 47.91 49.08 49.08 -
Mar 25, 2024 47.95 48.10 47.81 47.81 47.81 -
Mar 22, 2024 48.59 48.75 48.01 48.01 48.01 -
Mar 21, 2024 48.83 49.27 48.51 48.51 48.51 -
Mar 20, 2024 47.37 48.45 47.37 48.45 48.45 -
Mar 19, 2024 47.43 47.70 47.16 47.64 47.64 -
Mar 18, 2024 47.29 47.99 47.28 47.67 47.67 -
Mar 15, 2024 46.84 47.05 46.78 46.88 46.88 -
Mar 14, 2024 47.38 47.47 46.73 46.73 46.73 -
Mar 13, 2024 47.86 47.90 47.18 47.74 47.74 -
Mar 12, 2024 47.65 47.93 47.54 47.93 47.93 -
Mar 11, 2024 47.30 47.64 47.11 47.64 47.64 -
Mar 8, 2024 47.34 48.42 47.34 47.45 47.45 -
Mar 7, 2024 46.95 47.86 46.95 47.48 47.48 -
Mar 6, 2024 48.07 48.32 46.86 47.24 47.24 -
Mar 5, 2024 48.40 48.92 48.00 48.00 48.00 -
Mar 4, 2024 52.56 52.60 48.89 48.89 48.89 -
Mar 1, 2024 52.74 52.76 52.12 52.76 52.76 -
Feb 29, 2024 51.60 52.54 51.38 52.54 52.54 -
Feb 28, 2024 52.10 52.12 51.76 51.80 51.80 -
Feb 27, 2024 51.24 52.04 51.24 52.04 52.04 -
Feb 26, 2024 52.24 52.32 51.42 51.42 51.42 -
Feb 23, 2024 53.26 53.26 52.04 52.26 52.26 -
Feb 22, 2024 53.70 53.70 52.94 53.16 53.16 -
Feb 21, 2024 52.76 52.94 52.56 52.70 52.70 -
Feb 20, 2024 53.02 53.76 52.72 52.88 52.88 -
Feb 19, 2024 53.38 53.42 53.18 53.22 53.22 -
Feb 16, 2024 51.94 52.66 51.56 52.66 52.66 -
Feb 15, 2024 50.46 51.78 50.06 51.78 51.78 -
Feb 14, 2024 50.16 50.34 49.16 49.81 49.81 -
Feb 13, 2024 49.15 49.15 47.80 47.80 47.80 -
Feb 12, 2024 49.06 49.61 48.72 49.20 49.20 -
Feb 9, 2024 48.71 49.02 48.55 49.02 49.02 -
Feb 8, 2024 47.57 48.83 47.55 48.54 48.54 -
Feb 7, 2024 48.45 48.55 47.76 48.16 48.16 -
Feb 6, 2024 47.73 48.82 47.66 48.42 48.42 -
Feb 5, 2024 47.28 47.79 47.28 47.70 47.70 -
Feb 2, 2024 47.83 48.07 47.27 47.72 47.72 -
Feb 1, 2024 46.59 47.26 46.59 47.26 47.26 -
Jan 31, 2024 46.94 47.32 46.60 46.60 46.60 -
Jan 30, 2024 48.05 48.05 47.13 47.13 47.13 -
Jan 29, 2024 47.13 48.17 47.13 48.03 48.03 -
Jan 26, 2024 46.33 47.40 46.24 47.15 47.15 -
Jan 25, 2024 46.29 46.86 46.20 46.50 46.50 -
Jan 24, 2024 47.90 47.96 46.35 46.35 46.35 -
Jan 23, 2024 47.20 48.02 47.20 47.64 47.64 -
Jan 22, 2024 46.61 47.51 46.58 47.28 47.28 -
Jan 19, 2024 46.23 46.54 46.08 46.52 46.52 -
Jan 18, 2024 44.65 45.99 44.65 45.99 45.99 -
Jan 17, 2024 45.49 45.55 44.58 44.58 44.58 -
Jan 16, 2024 45.48 45.80 45.23 45.56 45.56 -
Jan 15, 2024 45.63 45.65 45.51 45.57 45.57 -
Jan 12, 2024 47.26 47.46 45.82 45.82 45.82 -
Jan 11, 2024 47.53 47.63 47.27 47.32 47.32 -
Jan 10, 2024 47.83 47.96 47.49 47.49 47.49 -
Jan 9, 2024 48.94 48.94 47.91 47.91 47.91 -
Jan 8, 2024 47.49 49.09 47.39 49.09 49.09 -
Jan 5, 2024 47.52 47.80 47.50 47.51 47.51 -
Jan 4, 2024 47.66 47.68 47.00 47.59 47.59 -
Jan 3, 2024 47.74 47.76 46.36 47.63 47.63 -
Jan 2, 2024 47.53 48.03 47.24 47.68 47.68 -
Dec 29, 2023 48.16 48.22 48.02 48.02 48.02 -
Dec 28, 2023 47.17 48.18 47.08 48.16 48.16 -
Dec 27, 2023 47.74 47.74 47.07 47.15 47.15 -
Dec 22, 2023 48.03 48.30 48.00 48.29 48.29 -
Dec 21, 2023 47.31 48.44 47.29 48.07 48.07 -
Dec 20, 2023 47.42 47.87 47.12 47.12 47.12 -
Dec 19, 2023 46.96 47.44 46.90 47.17 47.17 -
Dec 18, 2023 47.29 47.30 46.94 47.17 47.17 -
Dec 15, 2023 47.76 47.96 47.18 47.19 47.19 -
Dec 14, 2023 46.46 47.73 46.39 47.50 47.50 -
Dec 13, 2023 45.25 46.19 45.08 46.19 46.19 -
Dec 12, 2023 45.54 45.57 45.07 45.15 45.15 -
Dec 11, 2023 45.47 45.98 45.31 45.56 45.56 -
Dec 8, 2023 44.42 45.74 44.34 45.74 45.74 -
Dec 7, 2023 43.95 44.52 43.84 44.21 44.21 -
Dec 6, 2023 44.52 45.24 44.18 44.18 44.18 -
Dec 5, 2023 44.65 44.87 44.29 44.43 44.43 -
Dec 4, 2023 44.85 45.12 44.51 44.80 44.80 -
Dec 1, 2023 43.79 44.80 43.79 44.80 44.80 -
Nov 30, 2023 43.39 43.90 43.39 43.81 43.81 -
Nov 29, 2023 43.85 44.53 43.20 43.24 43.24 -
Nov 28, 2023 43.81 43.81 43.15 43.66 43.66 -
Nov 27, 2023 44.14 44.54 44.04 44.13 44.13 -
Nov 24, 2023 44.41 44.47 44.17 44.32 44.32 -
Nov 23, 2023 44.45 44.51 44.43 44.44 44.44 -
Nov 22, 2023 43.95 44.95 43.95 44.52 44.52 -
Nov 21, 2023 44.29 44.30 43.86 43.97 43.97 -
Nov 20, 2023 43.95 44.63 43.95 44.42 44.42 -
Nov 17, 2023 44.53 44.63 43.86 44.06 44.06 -
Nov 16, 2023 45.18 45.18 44.66 44.90 44.90 -
Nov 15, 2023 44.31 45.55 44.07 45.04 45.04 -
Nov 14, 2023 41.97 44.42 41.87 44.42 44.42 -
Nov 13, 2023 42.29 42.61 41.75 41.96 41.96 -
Nov 10, 2023 41.67 42.55 41.05 42.52 42.52 -
Nov 9, 2023 41.88 42.00 41.17 41.17 41.17 -
Nov 8, 2023 40.67 42.25 40.67 41.94 41.94 -
Nov 7, 2023 41.28 41.68 41.14 41.68 41.68 -
Nov 6, 2023 41.74 41.78 41.04 41.20 41.20 -
Nov 3, 2023 40.55 41.89 40.49 41.77 41.77 -
Nov 2, 2023 39.79 40.81 39.79 40.64 40.64 -
Nov 1, 2023 40.34 40.53 39.59 39.80 39.80 -
Oct 31, 2023 39.91 40.52 39.90 40.21 40.21 -
Oct 30, 2023 39.87 40.02 39.39 40.02 40.02 -
Oct 27, 2023 40.11 40.28 39.66 39.66 39.66 -
Oct 26, 2023 40.60 40.93 39.82 39.82 39.82 -
Oct 25, 2023 42.61 42.73 41.34 41.34 41.34 -
Oct 24, 2023 43.05 43.60 42.78 42.78 42.78 -
Oct 23, 2023 43.02 43.39 42.57 43.00 43.00 -
Oct 20, 2023 42.87 43.32 42.80 43.08 43.08 -
Oct 19, 2023 42.88 43.57 42.81 43.12 43.12 -
Oct 18, 2023 44.04 44.04 43.21 43.21 43.21 -
Oct 17, 2023 44.70 44.72 43.97 43.97 43.97 -
Oct 16, 2023 44.55 45.14 44.36 44.63 44.63 -
Oct 13, 2023 44.56 44.63 44.21 44.43 44.43 -
Oct 12, 2023 45.82 45.87 44.40 44.61 44.61 -
Oct 11, 2023 46.09 46.38 45.48 45.63 45.63 -
Oct 10, 2023 45.85 46.89 45.82 46.07 46.07 -
Oct 9, 2023 46.16 46.27 45.44 45.70 45.70 -
Oct 6, 2023 45.33 46.26 45.16 46.26 46.26 -
Oct 5, 2023 46.17 46.29 45.34 45.43 45.43 -
Oct 4, 2023 46.61 46.89 45.99 46.43 46.43 -
Oct 3, 2023 48.02 48.10 46.62 46.62 46.62 -
Oct 2, 2023 47.96 48.05 47.50 47.81 47.81 -
Sep 29, 2023 47.30 48.53 47.30 47.65 47.65 -
Sep 28, 2023 47.51 47.58 47.02 47.24 47.24 -
Sep 27, 2023 47.49 48.13 47.22 47.43 47.43 -
Sep 26, 2023 47.08 47.30 46.96 47.30 47.30 -
Sep 25, 2023 47.40 47.45 46.90 47.44 47.44 -
Sep 22, 2023 48.25 48.40 47.30 47.36 47.36 -
Sep 21, 2023 49.68 49.68 47.85 48.07 48.07 -
Sep 20, 2023 50.04 50.22 49.88 49.92 49.92 -
Sep 19, 2023 49.39 49.88 48.90 49.88 49.88 -
Sep 18, 2023 49.61 49.70 49.02 49.32 49.32 -
Sep 15, 2023 49.91 49.91 49.57 49.70 49.70 -
Sep 14, 2023 49.14 50.32 49.12 49.90 49.90 -
Sep 13, 2023 49.00 49.07 48.40 48.94 48.94 -
Sep 12, 2023 48.91 49.36 48.86 49.15 49.15 -
Sep 11, 2023 50.66 50.90 48.65 48.96 48.96 -
Sep 8, 2023 50.48 50.78 50.28 50.68 50.68 -
Sep 7, 2023 50.36 50.40 49.92 50.40 50.40 -
Sep 6, 2023 50.68 50.78 50.40 50.40 50.40 -
Sep 5, 2023 51.64 51.90 50.90 50.98 50.98 -
Sep 4, 2023 51.78 51.94 51.66 51.66 51.66 -
Sep 1, 2023 51.04 52.04 50.92 51.90 51.90 -
Aug 31, 2023 50.34 51.36 50.30 51.14 51.14 -
Aug 30, 2023 50.74 50.74 50.12 50.22 50.22 -