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

Frankfurt - Delayed Quote EUR

Landsea Homes Corporation (8HJ.F)

5.25
-0.05
(-0.94%)
At close: April 30 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.205.255.205.255.25-
Apr 29, 20255.255.305.255.305.30-
Apr 28, 20255.255.305.255.305.30-
Apr 25, 20255.355.355.305.355.35-
Apr 24, 20255.205.205.205.205.20-
Apr 23, 20255.305.305.255.305.30-
Apr 22, 20255.055.055.055.055.05-
Apr 17, 20254.964.964.944.964.96-
Apr 16, 20255.055.105.055.105.10-
Apr 15, 20255.105.105.055.105.10-
Apr 14, 20254.904.964.904.964.96-
Apr 11, 20254.944.944.904.924.92-
Apr 10, 20255.355.355.355.355.35-
Apr 9, 20254.965.004.964.964.96-
Apr 8, 20255.455.505.455.505.50-
Apr 7, 20255.555.605.505.605.60-
Apr 4, 20255.105.105.105.105.10-
Apr 3, 20255.705.705.705.705.70-
Apr 2, 20255.655.705.655.705.70-
Apr 1, 20255.805.855.805.855.85-
Mar 31, 20255.755.805.755.805.80-
Mar 28, 20256.106.206.006.006.00-
Mar 27, 20256.156.206.156.156.15-
Mar 26, 20256.306.356.306.356.35-
Mar 25, 20256.406.506.356.356.35-
Mar 24, 20256.256.356.256.356.35-
Mar 21, 20256.856.906.506.506.50-
Mar 20, 20256.706.906.706.906.90-
Mar 19, 20256.406.656.406.656.65-
Mar 18, 20256.506.556.506.556.55-
Mar 17, 20256.406.456.406.406.40-
Mar 14, 20256.306.356.306.356.35-
Mar 13, 20256.606.656.456.456.45-
Mar 12, 20256.406.556.406.556.55-
Mar 11, 20256.556.606.406.406.40-
Mar 10, 20256.506.756.506.756.75-
Mar 7, 20256.706.706.706.706.70150
Mar 6, 20256.206.206.206.206.20-
Mar 5, 20256.206.206.206.206.20-
Mar 4, 20256.706.706.706.706.70-
Mar 3, 20256.656.706.656.706.70-
Feb 28, 20256.156.206.156.206.20-
Feb 27, 20257.707.857.707.857.85-
Feb 26, 20257.908.007.908.008.00-
Feb 25, 20257.407.457.407.457.45-
Feb 24, 20257.657.757.657.757.75-
Feb 21, 20257.807.907.807.907.90-
Feb 20, 20257.757.807.757.807.80-
Feb 19, 20257.958.057.958.058.05-
Feb 18, 20257.958.107.958.108.10-
Feb 17, 20257.907.907.907.907.90-
Feb 14, 20257.608.007.608.008.0029
Feb 13, 20257.557.607.557.607.60-
Feb 12, 20257.707.807.707.807.80-
Feb 11, 20257.607.657.607.657.65-
Feb 10, 20257.607.657.607.657.65-
Feb 7, 20257.757.807.707.807.8025
Feb 6, 20257.407.507.407.507.50-
Feb 5, 20257.407.657.407.457.4510
Feb 4, 20257.457.507.457.507.50-
Feb 3, 20257.908.257.707.707.7015
Jan 31, 20258.208.308.208.308.30-
Jan 30, 20257.857.907.857.907.90-
Jan 29, 20258.358.357.958.058.0510
Jan 28, 20258.058.108.058.108.10-
Jan 27, 20257.907.907.857.907.90-
Jan 24, 20257.857.907.807.907.90-
Jan 23, 20257.707.807.707.807.80-
Jan 22, 20257.707.757.657.757.75-
Jan 21, 20257.658.207.658.208.20687
Jan 20, 20257.707.707.707.707.70-
Jan 17, 20257.657.707.607.707.70-
Jan 16, 20257.807.907.807.907.90-
Jan 15, 20257.707.757.707.757.75-
Jan 14, 20257.357.657.357.457.45136
Jan 13, 20257.407.507.407.507.50-
Jan 10, 20257.657.757.657.757.75-
Jan 9, 20257.658.057.657.657.6520
Jan 8, 20257.457.657.457.657.65-
Jan 7, 20257.557.607.557.607.60-
Jan 6, 20257.707.857.707.857.85-
Jan 3, 20257.857.907.857.907.90-
Jan 2, 20258.008.108.008.108.10-
Dec 30, 20248.158.158.158.158.15-
Dec 27, 20248.358.358.308.308.30-
Dec 23, 20248.258.358.258.358.35-
Dec 20, 20248.158.258.158.258.25-
Dec 19, 20248.358.408.358.408.40-
Dec 18, 20248.808.858.808.858.85-
Dec 17, 20248.909.058.909.059.05-
Dec 16, 20249.159.259.159.259.25-
Dec 13, 20249.409.459.409.459.45-
Dec 12, 20249.609.759.609.759.75-
Dec 11, 20249.709.759.709.759.75-
Dec 10, 20249.759.859.759.859.85-
Dec 9, 20249.659.759.659.759.75205
Dec 6, 202410.3010.309.809.809.80-
Dec 5, 202410.5010.6010.5010.6010.60-
Dec 4, 202410.8010.9010.8010.9010.90-
Dec 3, 202410.8010.8010.7010.8010.80-
Dec 2, 202410.6010.7010.6010.7010.70-
Nov 29, 202410.6010.8010.6010.8010.80-
Nov 28, 202410.7010.7010.7010.7010.70-
Nov 27, 202410.7010.7010.6010.7010.70-
Nov 26, 202410.9011.0010.9011.0011.00-
Nov 25, 202410.2010.2010.2010.2010.20-
Nov 22, 202410.1010.2010.1010.2010.20-
Nov 21, 20249.759.859.759.859.85-
Nov 20, 20249.9010.009.9010.0010.00-
Nov 19, 20249.759.859.759.859.85-
Nov 18, 20249.709.759.709.759.75-
Nov 15, 20249.9510.009.9510.0010.00-
Nov 14, 20249.659.759.659.759.75-
Nov 13, 20249.659.759.659.759.75-
Nov 12, 202410.2010.3010.2010.3010.30-
Nov 11, 202410.1010.2010.1010.2010.20-
Nov 8, 202410.0010.1010.0010.1010.10-
Nov 7, 202410.1010.1010.1010.1010.10-
Nov 6, 202410.4010.6010.4010.6010.60-
Nov 5, 202410.5010.6010.5010.6010.60-
Nov 4, 20249.259.659.259.659.65-
Nov 1, 20249.309.509.309.509.50-
Oct 31, 20249.809.859.409.409.4050
Oct 30, 20249.759.959.759.959.95-
Oct 29, 202410.1010.209.559.559.55-
Oct 28, 202410.0010.1010.0010.1010.10-
Oct 25, 202410.2010.3010.2010.3010.30-
Oct 24, 202410.3010.3010.3010.3010.30-
Oct 23, 202410.4010.5010.4010.5010.50-
Oct 22, 202411.1011.2011.1011.2011.20-
Oct 21, 202411.3011.5011.3011.5011.50-
Oct 18, 202411.0011.0011.0011.0011.00-
Oct 17, 202410.9011.1010.9011.1011.10-
Oct 16, 202410.6010.7010.6010.7010.70-
Oct 15, 202410.2010.2010.2010.2010.20-
Oct 14, 20249.9510.009.9510.0010.00-
Oct 11, 20249.809.959.809.959.95-
Oct 10, 20249.9510.009.9510.0010.00-
Oct 9, 202410.1010.2010.1010.2010.20-
Oct 8, 202410.1010.2010.1010.2010.20-
Oct 7, 202410.4010.5010.4010.5010.50-
Oct 4, 202410.5010.6010.5010.6010.60-
Oct 3, 202410.5010.6010.5010.6010.60-
Oct 2, 202410.9011.0010.9011.0011.00-
Oct 1, 202410.8011.0010.8011.0011.00-
Sep 30, 202410.9010.9010.8010.9010.90-
Sep 27, 202410.7011.0010.7011.0011.00-
Sep 26, 202411.0011.1010.9011.1011.10-
Sep 25, 202411.1011.2011.1011.2011.20-
Sep 24, 202411.2011.3011.2011.3011.30-
Sep 23, 202411.4011.6011.4011.6011.60-
Sep 20, 202411.9012.1011.9012.1012.10-
Sep 19, 202411.9012.1011.9012.1012.10-
Sep 18, 202411.9012.0011.9012.0012.00-
Sep 17, 202411.1011.2011.1011.2011.20-
Sep 16, 202411.0011.0010.9011.0011.00-
Sep 13, 202410.4010.4010.3010.4010.40-
Sep 12, 202410.2010.3010.2010.3010.30-
Sep 11, 202410.3010.5010.3010.5010.50-
Sep 10, 202410.4010.5010.4010.5010.50-
Sep 9, 202410.2010.3010.2010.3010.30-
Sep 6, 202410.0010.1010.0010.1010.10-
Sep 5, 202410.1010.1010.1010.1010.10-
Sep 4, 202410.3010.3010.3010.3010.30-
Sep 3, 202410.5010.5010.5010.5010.50-
Sep 2, 202410.5010.5010.5010.5010.50-
Aug 30, 202410.6010.7010.5010.7010.70-
Aug 29, 202410.5010.6010.5010.6010.60-
Aug 28, 202410.8010.9010.8010.9010.90-
Aug 27, 202410.9011.1010.9011.1011.10-
Aug 26, 202410.7010.8010.7010.8010.80-
Aug 23, 202410.1010.2010.1010.2010.20-
Aug 22, 202410.5010.5010.5010.5010.50285
Aug 21, 20249.759.859.759.859.85-
Aug 20, 20249.9510.009.9510.0010.00-
Aug 19, 20249.7510.409.7510.4010.4050
Aug 16, 20249.909.959.909.959.95-
Aug 15, 20249.209.309.209.309.30-
Aug 14, 20249.409.459.409.459.45-
Aug 13, 20249.509.559.509.559.55-
Aug 12, 20249.609.659.609.659.65-
Aug 9, 20249.809.959.809.959.95-
Aug 8, 20249.859.959.859.959.95-
Aug 7, 202410.2010.3010.2010.3010.30-
Aug 6, 202410.4010.5010.4010.5010.50-
Aug 5, 202410.5010.5010.5010.5010.50-
Aug 2, 202411.4011.4010.8010.8010.80-
Aug 1, 202411.0011.2011.0011.2011.20-
Jul 31, 202411.0011.0011.0011.0011.00-
Jul 30, 202411.0011.1011.0011.1011.10-
Jul 29, 202411.0011.1011.0011.1011.10-
Jul 26, 202410.6010.7010.6010.7010.70-
Jul 25, 202410.2010.2010.1010.2010.20-
Jul 24, 202410.3010.4010.3010.4010.40-
Jul 23, 202410.4010.4010.4010.4010.40-
Jul 22, 202410.2010.2010.2010.2010.20-
Jul 19, 202410.1010.1010.1010.1010.10-
Jul 18, 202410.0010.0010.0010.0010.00-
Jul 17, 202410.2010.2010.1010.1010.10-
Jul 16, 20249.059.059.059.059.05-
Jul 15, 20248.758.758.708.708.70-
Jul 12, 20248.658.658.658.658.65-
Jul 11, 20247.707.707.657.657.65-
Jul 10, 20247.807.807.807.807.80-
Jul 9, 20247.957.957.957.957.95-
Jul 8, 20247.657.657.657.657.65-
Jul 5, 20247.957.957.957.957.95-
Jul 4, 20247.957.957.957.957.95-
Jul 3, 20248.008.007.957.957.95-
Jul 2, 20248.108.108.108.108.10-
Jul 1, 20248.408.558.408.558.55-
Jun 28, 20248.308.308.308.308.30-
Jun 27, 20248.308.308.308.308.30-
Jun 26, 20248.508.558.508.558.55-
Jun 25, 20248.358.408.358.408.40-
Jun 24, 20248.408.408.358.358.35-
Jun 21, 20248.408.458.408.408.40-
Jun 20, 20248.758.758.758.758.75-
Jun 19, 20248.758.758.758.758.75-
Jun 18, 20248.758.758.758.758.75-
Jun 17, 20248.758.758.758.758.75-
Jun 14, 20248.959.008.959.009.00-
Jun 13, 20249.059.059.059.059.05-
Jun 12, 20248.758.758.658.658.65-
Jun 11, 20248.958.958.958.958.95-
Jun 10, 20248.858.858.858.858.85-
Jun 7, 20249.009.059.009.059.05-
Jun 6, 20249.259.259.259.259.25-
Jun 5, 20248.908.908.908.908.90-
Jun 4, 20248.858.858.858.858.85-
Jun 3, 20249.009.009.009.009.00-
May 31, 20248.858.858.808.858.85-
May 30, 20248.808.808.758.758.75-
May 29, 20249.409.409.359.409.40-
May 28, 20249.409.409.409.409.40-
May 27, 20249.459.459.359.359.35-
May 24, 20249.259.259.209.209.20-
May 23, 20249.259.259.259.259.25-
May 22, 20249.459.509.459.509.50-
May 21, 20249.459.459.459.459.45-
May 20, 20249.659.659.659.659.65-
May 17, 20249.659.659.659.659.65-
May 16, 202410.3010.3010.2010.2010.20-
May 15, 20249.559.559.559.559.55-
May 14, 202410.6010.6010.6010.6010.60-
May 13, 202410.6010.6010.6010.6010.60-
May 10, 202410.6010.6010.6010.6010.60-
May 9, 202410.6010.6010.6010.6010.60-
May 8, 202410.6010.6010.6010.6010.60-
May 7, 202410.6010.6010.6010.6010.60-
May 6, 202410.6010.6010.6010.6010.60-
May 3, 202410.6010.6010.6010.6010.60-
May 2, 202410.6010.6010.6010.6010.60-
Apr 30, 202410.6010.6010.6010.6010.60-