Stuttgart - Delayed Quote EUR

Lucibel SA (6SA.SG)

Compare
0.0974
-0.0734
(-42.97%)
At close: January 15 at 3:34:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.09000.09740.09000.09740.0974-
Jan 14, 20250.09000.17080.09000.17080.1708-
Jan 13, 20250.09400.09720.09400.09720.0972-
Jan 10, 20250.08720.10620.08720.10620.1062-
Jan 9, 20250.09760.10500.09760.10500.1050-
Jan 8, 20250.07780.07780.07780.07780.0778-
Jan 7, 20250.07180.08400.07180.08100.0810-
Jan 6, 20250.06680.08320.06680.08320.0832-
Jan 3, 20250.07140.07140.07140.07140.0714-
Jan 2, 20250.06500.06500.06500.06500.0650-
Dec 30, 20240.07000.07520.07000.07470.0747-
Dec 27, 20240.08000.08000.07510.07520.0752-
Dec 23, 20240.07000.08500.07000.08500.0850-
Dec 20, 20240.08020.09020.07890.07890.0789-
Dec 19, 20240.07860.09020.07860.08020.0802-
Dec 18, 20240.07840.08860.07840.08860.0886-
Dec 17, 20240.07820.09000.07820.09000.0900-
Dec 16, 20240.07820.09000.07820.09000.0900-
Dec 13, 20240.08000.09000.08000.08820.0882-
Dec 12, 20240.07600.08620.07600.08620.0862-
Dec 11, 20240.07440.08580.07440.08580.0858-
Dec 10, 20240.07500.08430.07500.08430.0843-
Dec 9, 20240.07700.08740.07700.08740.0874-
Dec 6, 20240.07780.09520.07780.08800.0880-
Dec 5, 20240.08420.08730.08420.08700.0870-
Dec 4, 20240.07720.10000.07720.10000.1000-
Dec 3, 20240.08740.08740.07780.08560.0856-
Dec 2, 20240.09000.09020.08200.09020.0902-
Nov 29, 20240.11000.11000.09060.09060.0906-
Nov 28, 20240.07800.12020.07800.11380.1138-
Nov 27, 20240.06500.08600.06500.08600.0860-
Nov 26, 20240.06800.08000.06800.08000.0800-
Nov 25, 20240.06820.07600.06800.06800.0680-
Nov 22, 20240.07140.08180.07140.07800.0780-
Nov 21, 20240.07200.08320.07200.08140.0814-
Nov 20, 20240.07380.08420.07380.08140.0814-
Nov 19, 20240.07500.08380.07500.08380.0838-
Nov 18, 20240.07500.08500.07500.08300.0830-
Nov 15, 20240.07700.08900.07700.08900.0890-
Nov 14, 20240.07520.08770.07520.08700.0870-
Nov 13, 20240.07480.08500.07480.07520.0752-
Nov 12, 20240.08260.09100.08260.08520.0852-
Nov 11, 20240.09060.10020.09060.09240.0924-
Nov 8, 20240.09220.09220.09220.09220.0922-
Nov 7, 20240.08060.10060.08060.10060.1006-
Nov 6, 20240.11020.12380.08010.09330.0933-
Nov 5, 20240.12000.12040.11020.11020.1102-
Nov 4, 20240.13000.13000.12020.12120.1212-
Nov 1, 20240.13500.13500.12000.12520.1252-
Oct 31, 20240.12000.16000.12000.14060.1406-
Oct 30, 20240.12500.14000.12120.12200.1220-
Oct 29, 20240.12500.12500.11680.11840.1184-
Oct 28, 20240.11020.11700.11020.11700.1170-
Oct 25, 20240.11020.12240.11020.12020.1202-
Oct 24, 20240.10240.12020.10240.12020.1202-
Oct 23, 20240.10220.12160.10220.10240.1024-
Oct 22, 20240.11020.12000.10600.11260.1126-
Oct 21, 20240.11020.12000.11020.11940.1194-
Oct 18, 20240.11600.11660.11120.11660.1166-
Oct 17, 20240.12020.12520.12020.12500.1250-
Oct 16, 20240.12400.13220.12400.13020.1302-
Oct 15, 20240.13020.14020.13020.14000.1400-
Oct 14, 20240.13000.14020.13000.14000.1400-
Oct 11, 20240.13540.14600.13540.14460.1446-
Oct 10, 20240.14060.14740.14060.14540.1454-
Oct 9, 20240.15800.16820.14740.14740.1474-
Oct 8, 20240.15800.17000.15800.17000.1700-
Oct 7, 20240.15040.16800.15040.16800.1680-
Oct 4, 20240.15040.15040.15040.15040.1504-
Oct 3, 20240.15020.15020.15020.15020.1502-
Oct 2, 20240.15000.15000.15000.15000.1500-
Oct 1, 20240.15800.15800.15800.15800.1580-
Sep 30, 20240.16100.16100.16100.16100.1610-
Sep 27, 20240.17500.17640.16000.16100.1610-
Sep 26, 20240.17000.18540.17000.18500.1850-
Sep 25, 20240.17000.18000.17000.18000.1800-
Sep 24, 20240.17200.18300.17200.18040.1804-
Sep 23, 20240.17540.18540.17540.18100.1810-
Sep 20, 20240.17700.18540.17540.17540.1754-
Sep 19, 20240.17440.18440.17440.18440.1844-
Sep 18, 20240.17540.18440.17540.18440.1844-
Sep 17, 20240.18000.18540.18000.18540.1854-
Sep 16, 20240.18500.18700.18000.18000.1800-
Sep 13, 20240.17740.19040.17740.18940.1894-
Sep 12, 20240.17740.18800.17740.18660.1866-
Sep 11, 20240.18240.19540.18240.19040.1904-
Sep 10, 20240.17800.19240.17800.19240.1924-
Sep 9, 20240.17400.18540.17400.18500.1850-
Sep 6, 20240.18100.18520.18100.18300.1830-
Sep 5, 20240.18100.19600.18100.19100.1910-
Sep 4, 20240.17900.19580.17900.19100.1910-
Sep 3, 20240.18000.18440.18000.18440.1844-
Sep 2, 20240.19100.19100.17240.18040.1804-
Aug 30, 20240.18340.20100.18340.20100.2010-
Aug 29, 20240.19040.19040.19040.19040.1904-
Aug 28, 20240.18200.20050.18200.20050.2005-
Aug 27, 20240.18200.19200.18200.19200.1920-
Aug 26, 20240.18140.19200.18140.19200.1920-
Aug 23, 20240.18500.19420.18140.18140.1814-
Aug 22, 20240.18300.19600.18300.19200.1920-
Aug 21, 20240.18240.19300.18240.19300.1930-
Aug 20, 20240.18040.19240.18040.19240.1924-
Aug 19, 20240.17840.19460.17840.18940.1894-
Aug 16, 20240.19600.19600.18900.18900.1890-
Aug 15, 20240.17740.18600.17740.18600.1860-
Aug 14, 20240.17540.18740.17540.18740.1874-
Aug 13, 20240.17700.18540.17700.18540.1854-
Aug 12, 20240.17500.18300.17500.18300.1830-
Aug 9, 20240.17240.18540.17240.18540.1854-
Aug 8, 20240.18000.18300.17840.18300.1830-
Aug 7, 20240.18000.19240.17840.17840.1784-
Aug 6, 20240.18000.18000.18000.18000.1800-
Aug 5, 20240.17820.19140.17820.18440.1844-
Aug 2, 20240.17240.17640.17080.17600.1760-
Aug 1, 20240.17500.18220.17500.18220.1822-
Jul 31, 20240.17100.18280.17100.18280.1828-
Jul 30, 20240.19000.19000.17040.17320.1732-
Jul 29, 20240.25800.25800.21300.21300.2130-
Jul 26, 20240.24350.25300.24350.25250.2525-
Jul 25, 20240.25500.26250.25250.25250.2525-
Jul 24, 20240.24400.26750.24400.26750.2675-
Jul 23, 20240.25200.26050.25200.25500.2550-
Jul 22, 20240.24400.25500.24400.25500.2550-
Jul 19, 20240.24300.25350.24300.25300.2530-
Jul 18, 20240.24450.25350.24450.25300.2530-
Jul 17, 20240.24850.25300.24850.25300.2530-
Jul 16, 20240.24700.26250.24700.25850.2585-
Jul 15, 20240.26500.26500.25350.25600.2560-
Jul 12, 20240.25250.26300.25250.26300.2630-
Jul 11, 20240.25050.26250.25050.26250.2625-
Jul 10, 20240.25100.26100.25100.26050.2605-
Jul 9, 20240.25100.28000.25100.26050.2605-
Jul 8, 20240.25000.30000.25000.26550.2655-
Jul 5, 20240.24050.27600.24050.27600.2760-
Jul 4, 20240.24100.25100.24100.25050.2505-
Jul 3, 20240.25050.25050.24250.24350.2435-
Jul 2, 20240.22950.26050.22950.26000.2600-
Jul 1, 20240.22550.23950.22550.23950.2395-
Jun 28, 20240.23050.23550.23050.23550.2355-
Jun 27, 20240.24000.24050.23500.23500.2350-
Jun 26, 20240.21150.24050.21150.24050.2405-
Jun 25, 20240.22400.24000.22400.23000.2300-
Jun 24, 20240.24050.24550.23650.23650.2365-
Jun 21, 20240.24550.25600.24500.25050.2505-
Jun 20, 20240.25250.25250.25100.25100.2510-
Jun 19, 20240.24350.26100.24350.26100.2610-
Jun 18, 20240.22550.24350.22550.24350.2435-
Jun 17, 20240.34500.34500.21900.23100.2310-
Jun 14, 20240.37000.37300.34200.34200.3420-
Jun 13, 20240.36550.37500.36550.37350.3735-
Jun 12, 20240.37000.37900.37000.37300.3730-
Jun 11, 20240.36300.37300.36300.37300.3730-
Jun 10, 20240.36450.37400.36450.37400.3740-
Jun 7, 20240.36900.37650.36900.37250.3725-
Jun 6, 20240.38050.39400.37650.37700.3770-
Jun 5, 20240.39450.39450.39000.39050.3905-
Jun 4, 20240.38500.39450.38050.39450.3945-
Jun 3, 20240.37550.38500.37550.38050.3805-
May 31, 20240.40400.41000.38400.38400.3840-
May 30, 20240.36250.37350.36250.37350.3735-
May 29, 20240.36400.37400.36400.37200.3720-
May 28, 20240.37000.37450.37000.37300.3730-
May 27, 20240.36150.37200.36150.37200.3720-
May 24, 20240.37250.38200.37200.37200.3720-
May 23, 20240.38050.39050.38050.38300.3830-
May 22, 20240.38600.39200.38600.39050.3905-
May 21, 20240.38600.39700.38600.39700.3970-
May 20, 20240.38300.39500.38300.39500.3950-
May 17, 20240.36750.39150.36750.38950.3895-
May 16, 20240.37600.38850.37600.38850.3885-
May 15, 20240.37950.39350.37950.38850.3885-
May 14, 20240.37750.38950.37750.38950.3895-
May 13, 20240.38050.38750.38050.38750.3875-
May 10, 20240.38050.39050.38050.38350.3835-
May 9, 20240.38000.38350.38000.38350.3835-
May 8, 20240.39000.39000.37550.39000.3900-
May 7, 20240.38000.39250.37550.39250.3925-
May 6, 20240.36250.39050.36250.39050.3905-
May 3, 20240.35650.37150.35650.37150.3715-
May 2, 20240.37700.38250.37700.37850.3785-
Apr 30, 20240.40000.40000.38000.38000.3800-
Apr 29, 20240.40700.40700.39100.40000.4000-
Apr 26, 20240.39500.41400.39050.40500.4050-
Apr 25, 20240.39850.40400.39600.39600.3960-
Apr 24, 20240.48000.48000.40650.40800.4080-
Apr 23, 20240.53000.53000.47600.48900.4890-
Apr 22, 20240.46300.51000.46300.49600.4960-
Apr 19, 20240.47300.48000.47000.47000.4700-
Apr 18, 20240.45000.49250.43350.49250.4925-
Apr 17, 20240.45100.46000.45100.45600.4560-
Apr 16, 20240.46600.46650.46100.46100.4610-
Apr 15, 20240.42500.51800.42500.48150.4815-
Apr 12, 20240.43050.43600.43050.43550.4355-
Apr 11, 20240.43000.44000.43000.44000.4400-
Apr 10, 20240.42800.43750.42800.43700.4370-
Apr 9, 20240.43000.43700.43000.43700.4370-
Apr 8, 20240.42550.43500.42550.43500.4350-
Apr 5, 20240.42350.43550.42350.43550.4355-
Apr 4, 20240.42250.43250.42250.43200.4320-
Apr 3, 20240.42050.43200.42050.43200.4320-
Apr 2, 20240.42800.44000.42350.42850.4285-
Mar 28, 20240.43100.44100.43100.43550.4355-
Mar 27, 20240.43650.44350.43650.44100.4410-
Mar 26, 20240.43250.44650.43250.44650.4465-
Mar 25, 20240.43500.44750.43500.44650.4465-
Mar 22, 20240.43000.44250.43000.44150.4415-
Mar 21, 20240.43050.44100.43050.44100.4410-
Mar 20, 20240.43500.43900.42400.43900.4390-
Mar 19, 20240.44900.44900.44000.44050.4405-
Mar 18, 20240.45700.46550.45250.45250.4525-
Mar 15, 20240.45500.46600.45500.46600.4660-
Mar 14, 20240.46100.46500.46000.46500.4650-
Mar 13, 20240.45500.46550.45300.45300.4530-
Mar 12, 20240.46200.47200.46200.47150.4715-
Mar 11, 20240.48500.48500.46050.47100.4710-
Mar 8, 20240.42500.49500.42500.48650.4865-
Mar 7, 20240.42750.45250.42650.44000.4400-
Mar 6, 20240.42600.44500.42600.44500.4450-
Mar 5, 20240.43350.44300.43200.43600.4360-
Mar 4, 20240.38700.43700.38700.42150.4215-
Mar 1, 20240.40000.41050.38950.39600.3960-
Feb 29, 20240.36200.42050.36200.41150.4115-
Feb 28, 20240.36900.37850.36900.37400.3740-
Feb 27, 20240.36750.37900.36750.37900.3790-
Feb 26, 20240.36850.37850.36850.37850.3785-
Feb 23, 20240.36600.38050.36600.37700.3770-
Feb 22, 20240.37000.38050.37000.37500.3750-
Feb 21, 20240.38050.39000.38050.38800.3880-
Feb 20, 20240.37900.39000.37900.39000.3900-
Feb 19, 20240.38150.39250.38150.39200.3920-
Feb 16, 20240.39450.39600.39000.39100.3910-
Feb 15, 20240.38500.40450.38500.39750.3975-
Feb 14, 20240.38050.39150.38050.39150.3915-
Feb 13, 20240.37800.39000.37800.39000.3900-
Feb 12, 20240.39500.39500.38800.38850.3885-
Feb 9, 20240.38500.39200.38500.38600.3860-
Feb 8, 20240.38200.39750.38200.39350.3935-
Feb 7, 20240.40200.40200.39650.39750.3975-
Feb 6, 20240.40600.41450.40400.40400.4040-
Feb 5, 20240.40300.42350.40050.42300.4230-
Feb 2, 20240.41350.44150.41200.41200.4120-
Feb 1, 20240.44300.44950.42050.42150.4215-
Jan 31, 20240.46800.47750.45050.45250.4525-
Jan 30, 20240.42350.44450.41050.44450.4445-
Jan 29, 20240.50200.51000.39850.42500.4250-
Jan 26, 20240.54000.54000.50300.50700.5070-
Jan 25, 20240.52100.55200.51500.55000.5500-
Jan 24, 20240.52000.53000.51400.51600.5160-
Jan 23, 20240.50600.52500.50600.52500.5250-
Jan 22, 20240.50700.51300.50700.51300.5130-
Jan 19, 20240.53000.53700.53000.53300.5330-
Jan 18, 20240.51900.54100.51900.54100.5410-
Jan 17, 20240.51500.52900.51500.52900.5290-
Jan 16, 20240.51300.53100.51300.52900.5290-
Jan 15, 20240.51900.52300.51900.52300.5230-