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

Frankfurt - Delayed Quote EUR

Lhyfe SA (F1B.F)

3.4500
-0.0550
(-1.57%)
At close: April 25 at 2:22:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.45503.46503.45003.45003.45001,500
Apr 24, 20253.53003.53003.50503.50503.5050-
Apr 23, 20253.71503.71503.50503.50503.5050-
Apr 22, 20254.09504.09504.09504.09504.0950-
Apr 17, 20253.12003.54003.12003.54003.540049
Apr 16, 20253.12503.12503.12003.12003.1200-
Apr 15, 20253.21003.21003.20003.20003.2000-
Apr 14, 20253.15003.15003.15003.15003.1500-
Apr 11, 20253.24003.24003.16003.16003.1600-
Apr 10, 20253.30503.30503.30503.30503.3050-
Apr 9, 20253.09003.14003.09003.14003.140090
Apr 8, 20253.03003.28503.03003.09503.095060
Apr 7, 20252.40002.40002.40002.40002.4000-
Apr 4, 20253.07003.07003.06503.06503.0650-
Apr 3, 20253.02503.02502.86502.86502.8650-
Apr 2, 20253.22003.22003.22003.22003.2200-
Apr 1, 20253.31503.31503.31503.31503.3150-
Mar 31, 20253.27503.27503.27503.27503.2750-
Mar 28, 20253.22503.31003.22503.31003.3100-
Mar 27, 20253.37503.42003.37503.42003.4200-
Mar 26, 20253.38503.38503.35003.35003.35004
Mar 25, 20253.29503.34003.29503.34003.3400-
Mar 24, 20253.34503.34503.22503.22503.2250-
Mar 21, 20253.28503.30503.28503.30503.3050-
Mar 20, 20253.27503.29003.27503.29003.2900-
Mar 19, 20253.33003.33003.31003.31003.3100-
Mar 18, 20253.22003.22003.22003.22003.2200-
Mar 17, 20253.18503.23003.18503.23003.2300-
Mar 14, 20253.27503.27503.27503.27503.2750-
Mar 13, 20253.27003.27003.27003.27003.2700-
Mar 12, 20253.29003.29003.29003.29003.2900-
Mar 11, 20253.40003.40003.40003.40003.4000-
Mar 10, 20253.33003.33003.33003.33003.3300-
Mar 7, 20253.42503.42503.34503.34503.3450-
Mar 6, 20253.47503.47503.42003.42003.4200-
Mar 5, 20253.45503.51003.45503.51003.510050
Mar 4, 20253.33503.37003.33503.37003.3700-
Mar 3, 20253.50003.50003.35003.35003.350040
Feb 28, 20253.46003.46003.46003.46003.4600-
Feb 27, 20253.43003.43003.43003.43003.4300-
Feb 26, 20253.46003.46003.46003.46003.4600-
Feb 25, 20253.38503.38503.38503.38503.3850-
Feb 24, 20253.43003.43003.43003.43003.4300-
Feb 21, 20253.43503.43503.43503.43503.4350-
Feb 20, 20253.38503.38503.36003.36003.3600-
Feb 19, 20253.44503.47003.44503.47003.4700-
Feb 18, 20253.41503.43003.41503.43003.4300-
Feb 17, 20253.24003.39003.24003.39003.3900-
Feb 14, 20253.32503.36003.32503.36003.3600-
Feb 13, 20253.35003.35003.35003.35003.3500-
Feb 12, 20253.32503.41003.32503.41003.4100200
Feb 11, 20253.58503.62003.32503.32503.32501,500
Feb 10, 20253.43503.53503.43503.53503.5350-
Feb 7, 20253.44003.44003.42503.42503.4250-
Feb 6, 20253.40003.40003.40003.40003.4000-
Feb 5, 20253.44003.49003.44003.49003.4900-
Feb 4, 20253.37503.46003.37503.42503.42501,350
Feb 3, 20253.23503.34503.23503.34503.3450-
Jan 31, 20253.17503.17503.17503.17503.1750-
Jan 30, 20253.15503.15503.15503.15503.1550-
Jan 29, 20253.19003.19003.15503.15503.1550-
Jan 28, 20253.29503.29503.16003.16003.1600-
Jan 27, 20253.26003.29503.26003.29503.2950-
Jan 24, 20253.19503.29003.19503.29003.2900-
Jan 23, 20253.18503.18503.18503.18503.1850-
Jan 22, 20253.36503.37003.36503.37003.3700-
Jan 21, 20253.30003.39003.30003.39003.3900830
Jan 20, 20253.10503.31503.10503.31503.3150320
Jan 17, 20253.10003.11003.10003.11003.1100-
Jan 16, 20253.18003.18003.18003.18003.1800-
Jan 15, 20253.17503.17503.17503.17503.1750-
Jan 14, 20253.16503.16503.12003.14003.140010
Jan 13, 20253.20003.25003.20003.25003.2500-
Jan 10, 20253.31503.31503.31503.31503.3150-
Jan 9, 20253.37503.37503.30503.30503.3050-
Jan 8, 20253.36503.36503.30003.30003.3000-
Jan 7, 20253.50503.50503.35503.35503.3550-
Jan 6, 20252.98003.44502.98003.42003.4200780
Jan 3, 20252.95002.95002.95002.95002.9500-
Jan 2, 20252.95002.95002.90002.90002.9000-
Dec 30, 20242.82002.94502.82002.94502.9450-
Dec 27, 20242.63002.87002.63002.87002.8700220
Dec 23, 20242.46502.46502.46502.46502.4650-
Dec 20, 20242.24502.24502.24502.24502.2450-
Dec 19, 20242.48002.48002.48002.48002.4800-
Dec 18, 20242.64002.64002.64002.64002.6400-
Dec 17, 20242.76002.76002.69002.69002.6900-
Dec 16, 20242.78002.80002.78002.80002.8000-
Dec 13, 20242.76002.81002.75502.78502.7850250
Dec 12, 20242.81002.81002.76002.80002.8000-
Dec 11, 20242.78002.81002.78002.81002.8100-
Dec 10, 20242.82002.86502.78002.78002.7800201
Dec 9, 20242.79502.90002.79502.83002.8300800
Dec 6, 20242.82002.84002.82002.83002.8300-
Dec 5, 20242.82002.86502.82002.82002.8200-
Dec 4, 20242.80002.84502.80002.81502.8150-
Dec 3, 20242.94502.94502.77502.80002.80001,049
Dec 2, 20243.05003.11002.94502.95002.9500435
Nov 29, 20243.01003.06002.99003.02003.0200-
Nov 28, 20243.14003.14003.01003.01003.0100-
Nov 27, 20243.30503.32003.08003.12003.1200-
Nov 26, 20243.24503.37003.24503.31003.3100-
Nov 25, 20243.30503.30503.26003.26503.2650-
Nov 22, 20243.27003.29003.25003.29003.2900-
Nov 21, 20243.34503.34503.22503.26503.2650-
Nov 20, 20243.38003.38003.32003.32503.3250-
Nov 19, 20243.46503.48503.34003.36503.3650-
Nov 18, 20243.56503.56503.48003.49003.4900-
Nov 15, 20243.53003.56003.53003.54003.5400-
Nov 14, 20243.58503.61003.54503.54503.5450-
Nov 13, 20243.51503.60003.51503.60003.6000-
Nov 12, 20243.46003.52503.46003.52503.5250-
Nov 11, 20243.47503.49003.42003.49003.4900-
Nov 8, 20243.47503.47503.42003.47503.4750-
Nov 7, 20243.51003.52003.37003.47503.4750-
Nov 6, 20243.50503.53503.49003.50503.5050-
Nov 5, 20243.60503.61003.47503.47503.4750-
Nov 4, 20243.51503.61003.51503.60003.6000-
Nov 1, 20243.55003.61003.55003.59503.5950-
Oct 31, 20243.61003.65503.54003.54003.5400-
Oct 30, 20243.70003.73503.63003.63003.6300-
Oct 29, 20243.81503.81503.67003.70503.7050300
Oct 28, 20243.77503.82003.77503.80003.8000-
Oct 25, 20243.90003.91003.70003.74003.7400-
Oct 24, 20243.88003.90003.85003.89503.8950-
Oct 23, 20243.77503.89003.77503.85503.8550-
Oct 22, 20243.60503.78503.60003.78003.7800-
Oct 21, 20243.52503.60503.52003.60503.605015
Oct 18, 20243.30503.46503.30503.46503.4650-
Oct 17, 20243.33003.33003.26003.31003.3100-
Oct 16, 20243.26003.32503.26003.32503.3250-
Oct 15, 20243.49003.49003.27503.27503.2750-
Oct 14, 20243.50003.54003.44503.48503.4850-
Oct 11, 20243.27503.49503.27503.49503.4950-
Oct 10, 20243.36503.36503.27003.27503.2750-
Oct 9, 20243.48503.48503.37003.37003.3700-
Oct 8, 20243.40503.42503.37503.42503.4250-
Oct 7, 20243.57003.57003.39503.43503.4350-
Oct 4, 20243.58003.58003.53003.56503.5650-
Oct 3, 20243.59503.60003.55003.56003.5600-
Oct 2, 20243.61503.66003.59503.61003.6100-
Oct 1, 20243.63503.66503.62003.62003.6200-
Sep 30, 20243.65003.65003.58003.63003.6300270
Sep 27, 20243.62503.62503.57003.59503.5950-
Sep 26, 20243.65503.70003.50003.50003.5000100
Sep 25, 20243.70503.80003.61503.61503.6150-
Sep 24, 20243.68003.77503.67503.72003.7200-
Sep 23, 20243.70503.70503.61503.66003.660010
Sep 20, 20243.65003.67003.62003.63003.6300-
Sep 19, 20243.77503.77503.67003.67003.6700-
Sep 18, 20243.75003.80003.74003.75003.7500-
Sep 17, 20243.77503.78003.74003.74503.7450-
Sep 16, 20243.72003.76503.72003.76503.7650-
Sep 13, 20243.77503.77503.71503.71503.7150-
Sep 12, 20243.91003.91003.74503.78003.7800-
Sep 11, 20243.80003.80503.76003.76003.7600100
Sep 10, 20243.77503.85503.77003.81003.8100-
Sep 9, 20243.96503.96503.78003.78003.7800-
Sep 6, 20243.89003.93003.89003.93003.9300-
Sep 5, 20243.94503.94503.89003.90003.9000-
Sep 4, 20243.91503.95003.88003.95003.9500890
Sep 3, 20243.88503.88503.82003.84503.8450-
Sep 2, 20243.91503.92003.84003.88503.8850-
Aug 30, 20243.91003.94003.90003.90503.9050140
Aug 29, 20243.89503.92003.89503.92003.9200-
Aug 28, 20243.81503.96503.81503.88003.8800-
Aug 27, 20243.86003.86003.78503.80503.8050-
Aug 26, 20243.81003.87003.81003.83503.8350-
Aug 23, 20243.85503.87003.78503.79003.7900-
Aug 22, 20243.87503.87503.80003.85003.8500-
Aug 21, 20243.79003.85003.79003.80503.8050-
Aug 20, 20243.88003.89503.81503.89503.8950620
Aug 19, 20243.84003.87003.80003.87003.8700-
Aug 16, 20243.86003.86003.82003.82003.8200-
Aug 15, 20243.91503.91503.83003.83003.8300-
Aug 14, 20243.92503.92503.84503.88003.8800-
Aug 13, 20243.95003.96003.88003.88003.8800-
Aug 12, 20243.97503.97503.95003.96003.9600-
Aug 9, 20243.93503.93503.88003.92503.9250560
Aug 8, 20243.77003.87503.77003.86003.8600-
Aug 7, 20243.73503.83003.73003.78503.7850-
Aug 6, 20243.75503.80003.75503.80003.8000-
Aug 5, 20243.76003.86003.69503.69503.69506
Aug 2, 20243.83503.88503.83503.86003.8600-
Aug 1, 20243.87003.88503.86503.86503.8650-
Jul 31, 20243.92503.92503.86003.86003.8600-
Jul 30, 20243.85503.89003.85003.88503.8850-
Jul 29, 20243.90503.93503.84503.92503.925040
Jul 26, 20243.77503.92003.77503.85003.8500-
Jul 25, 20243.82003.87003.65003.72003.7200-
Jul 24, 20243.85503.87003.84503.84503.8450-
Jul 23, 20243.91003.92003.86503.86503.8650-
Jul 22, 20243.95003.96503.89003.89003.8900-
Jul 19, 20244.00504.00503.92003.92003.9200-
Jul 18, 20244.00504.00503.96003.96003.9600278
Jul 17, 20244.01004.01003.97003.97003.9700-
Jul 16, 20243.99504.07003.97004.01004.0100-
Jul 15, 20243.96004.01003.96003.97003.9700-
Jul 12, 20244.07004.12003.97003.97003.9700-
Jul 11, 20243.98004.06003.98004.06004.0600-
Jul 10, 20244.10004.10003.99503.99503.9950-
Jul 9, 20244.09004.09004.03004.03004.0300-
Jul 8, 20244.01504.07004.01504.03004.0300-
Jul 5, 20243.99004.03503.99004.03004.0300-
Jul 4, 20243.99003.99003.96003.97003.9700-
Jul 3, 20243.95003.96003.89003.96003.9600-
Jul 2, 20244.00504.00503.92003.93003.9300-
Jul 1, 20243.96503.99003.91503.99003.9900-
Jun 28, 20243.97003.97503.87003.87003.8700-
Jun 27, 20243.91504.01003.91503.95003.9500-
Jun 26, 20244.01504.02003.88003.88003.8800-
Jun 25, 20243.97503.99003.87503.98003.9800-
Jun 24, 20244.05504.22503.93003.97003.9700300
Jun 21, 20244.22504.23004.07004.07004.0700-
Jun 20, 20244.23004.27004.22004.22504.2250-
Jun 19, 20243.75004.14003.75004.14004.1400-
Jun 18, 20243.60003.73503.56503.73503.7350-
Jun 17, 20243.65003.65003.45003.56503.5650-
Jun 14, 20243.90503.90503.47503.51503.5150-
Jun 13, 20244.03504.03503.89003.89003.8900120
Jun 12, 20244.21004.21004.09504.09504.0950-
Jun 11, 20244.21004.22004.18004.18004.1800-
Jun 10, 20244.20504.22004.19004.20504.2050-
Jun 7, 20244.21504.23004.20504.20504.2050-
Jun 6, 20244.10504.18004.10504.18004.1800-
Jun 5, 20244.24004.24004.10004.10004.1000-
Jun 4, 20244.19004.21504.19004.20004.2000-
Jun 3, 20244.22504.23004.19004.19004.1900-
May 31, 20244.19004.19004.17004.17004.1700-
May 30, 20244.15504.19004.15504.18004.1800-
May 29, 20244.09504.13504.09504.13504.1350-
May 28, 20244.15004.15504.11004.11004.1100-
May 27, 20244.16004.17004.15004.17004.1700-
May 24, 20244.12004.17504.12004.17004.1700-
May 23, 20244.16504.16504.15004.15504.1550-
May 22, 20244.13004.22004.13004.16004.1600-
May 21, 20244.17504.20004.13004.13004.1300-
May 20, 20244.15504.17504.15004.17004.170040
May 17, 20244.17004.22504.14504.14504.1450-
May 16, 20244.27504.27504.18004.18004.1800-
May 15, 20244.33004.33004.27004.27004.270040
May 14, 20244.35504.35504.32004.32004.3200-
May 13, 20244.34004.34004.32504.34004.3400-
May 10, 20244.43004.43004.32504.32504.325012
May 9, 20244.35504.35504.33504.34504.3450-
May 8, 20244.32004.34504.32004.34004.3400-
May 7, 20244.49004.49004.31004.32504.3250385
May 6, 20244.32004.40004.31504.40004.4000-
May 3, 20244.31504.32504.29504.32504.3250-
May 2, 20244.24504.30504.24504.29004.2900-
Apr 30, 20244.23504.32004.23004.25004.2500-
Apr 29, 20244.25004.25004.21504.22504.2250450
Apr 26, 20244.21004.22004.21004.22004.2200-
Apr 25, 20244.23504.25004.18504.18504.1850-