Frankfurt - Delayed Quote EUR

LifeVantage Corporation (L2T1.F)

Compare
23.80
+1.00
+(4.39%)
At close: January 17 at 8:00:11 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202523.8023.8023.8023.8023.80-
Jan 16, 202522.8022.8022.8022.8022.80-
Jan 15, 202524.2024.2024.2024.2024.202
Jan 14, 202521.6021.6021.6021.6021.60-
Jan 13, 202521.2021.2021.2021.2021.20-
Jan 10, 202518.5021.0018.5021.0021.00234
Jan 9, 202518.5018.5018.5018.5018.50-
Jan 8, 202515.4022.0015.4021.2021.20140
Jan 7, 202515.4015.4015.4015.4015.40-
Jan 6, 202516.6016.6016.6016.6016.60-
Jan 3, 202516.7016.7016.7016.7016.70-
Jan 2, 202516.4016.4016.1016.1016.101,000
Dec 30, 202416.5016.5016.5016.5016.50-
Dec 27, 202417.0018.2017.0018.2018.2023
Dec 23, 202415.8015.8015.8015.8015.80-
Dec 20, 202416.5016.5016.5016.5016.50-
Dec 19, 202414.3016.4014.3016.4016.401,100
Dec 18, 202415.1015.1015.1015.1015.10-
Dec 17, 202415.3015.3015.3015.3015.30-
Dec 16, 202414.7014.7014.7014.7014.70-
Dec 13, 202414.0014.0014.0014.0014.00-
Dec 12, 202414.0014.0014.0014.0014.00-
Dec 11, 202413.5013.5013.5013.5013.50-
Dec 10, 202413.0013.0013.0013.0013.00-
Dec 9, 202413.4013.4013.4013.4013.40-
Dec 6, 202413.5013.5013.5013.5013.50-
Dec 5, 202413.2013.2013.2013.2013.20-
Dec 4, 202413.7013.7013.7013.7013.70-
Dec 3, 202413.9015.1013.9015.1015.101,000
Dec 2, 2024 0.04 Dividend
Dec 2, 202413.4013.6013.4013.6013.60655
Nov 29, 202413.2013.2013.2013.2013.16-
Nov 28, 202413.2013.2013.2013.2013.16-
Nov 27, 202412.7012.7012.7012.7012.66-
Nov 26, 202412.8012.8012.8012.8012.76-
Nov 25, 202413.0013.0013.0013.0012.96-
Nov 22, 202412.1013.3012.1013.3013.262
Nov 21, 202411.9011.9011.9011.9011.86-
Nov 20, 202412.4012.4012.4012.4012.36-
Nov 19, 202412.5012.5012.5012.5012.46-
Nov 18, 202412.7012.7012.7012.7012.66-
Nov 15, 202412.6012.6012.6012.6012.56-
Nov 14, 202413.4013.4013.4013.4013.36-
Nov 13, 202412.8012.8012.8012.8012.76-
Nov 12, 202413.0013.0013.0013.0012.96-
Nov 11, 202412.7012.7012.7012.7012.66-
Nov 8, 202412.7012.7012.7012.7012.66-
Nov 7, 202412.8012.8012.8012.8012.76-
Nov 6, 202413.3013.3013.3013.3013.26-
Nov 5, 202412.4012.4012.4012.4012.36-
Nov 4, 202411.9011.9011.9011.9011.86-
Nov 1, 202411.2011.2011.2011.2011.17-
Oct 31, 202411.9011.9011.9011.9011.86-
Oct 30, 202412.0012.0012.0012.0011.96-
Oct 29, 202412.5012.5012.5012.5012.46-
Oct 28, 202413.0013.0013.0013.0012.96380
Oct 25, 202412.0012.0012.0012.0011.96-
Oct 24, 202411.5011.5011.5011.5011.47-
Oct 23, 202411.4011.4011.4011.4011.37-
Oct 22, 202411.1011.1011.1011.1011.07-
Oct 21, 202411.2011.2011.2011.2011.17-
Oct 18, 202411.1011.1011.1011.1011.07-
Oct 17, 202410.8010.8010.8010.8010.77-
Oct 16, 202410.9010.9010.9010.9010.87-
Oct 15, 202411.3011.3011.3011.3011.27-
Oct 14, 202411.1011.1011.1011.1011.07-
Oct 11, 202410.9010.9010.9010.9010.87-
Oct 10, 202411.1011.3011.1011.3011.2750
Oct 9, 202410.8010.8010.8010.8010.77-
Oct 8, 202410.6010.6010.6010.6010.57-
Oct 7, 202410.3010.3010.3010.3010.27-
Oct 4, 202410.3010.3010.3010.3010.27-
Oct 3, 202410.4010.4010.3010.3010.27130
Oct 2, 202411.0011.0011.0011.0010.97-
Oct 1, 202410.8010.8010.8010.8010.77-
Sep 30, 202411.6011.7011.6011.7011.6685
Sep 27, 202411.7011.7011.7011.7011.66-
Sep 26, 202410.6010.6010.6010.6010.57-
Sep 25, 20249.759.759.759.759.72-
Sep 24, 20249.409.409.409.409.37-
Sep 23, 20249.559.559.559.559.52-
Sep 20, 20249.109.109.109.109.07-
Sep 19, 20249.009.009.009.008.97-
Sep 18, 20248.908.908.908.908.87-
Sep 17, 20248.859.208.859.209.1735
Sep 16, 20249.409.409.409.409.37-
Sep 13, 20248.708.708.708.708.67-
Sep 12, 20248.508.508.508.508.47-
Sep 11, 20248.658.658.658.658.62-
Sep 10, 20247.657.657.657.657.63-
Sep 9, 2024 0.04 Dividend
Sep 9, 20248.758.758.758.758.72-
Sep 6, 20248.058.058.058.057.99-
Sep 5, 20247.807.807.807.807.74-
Sep 4, 20246.956.956.956.956.89-
Sep 3, 20247.107.107.107.107.04-
Sep 2, 20247.107.107.107.107.04-
Aug 30, 20246.956.956.956.956.89-
Aug 29, 20247.857.857.857.857.79-
Aug 28, 20247.757.757.757.757.69-
Aug 27, 20247.857.857.857.857.79-
Aug 26, 20247.657.657.657.657.59-
Aug 23, 20247.457.457.457.457.39-
Aug 22, 20247.657.657.657.657.59-
Aug 21, 20247.607.757.607.757.69300
Aug 20, 20247.507.507.507.507.44-
Aug 19, 20247.157.157.157.157.09-
Aug 16, 20247.457.457.457.457.39-
Aug 15, 20247.307.307.307.307.24-
Aug 14, 20247.357.357.357.357.29-
Aug 13, 20247.157.157.157.157.09-
Aug 12, 20247.107.107.107.107.04-
Aug 9, 20246.656.656.656.656.60-
Aug 8, 20246.856.856.856.856.80-
Aug 7, 20246.706.706.706.706.65-
Aug 6, 20246.556.556.556.556.50-
Aug 5, 20247.557.557.557.557.49-
Aug 2, 20247.457.457.457.457.39-
Aug 1, 20247.607.607.607.607.54-
Jul 31, 20247.457.457.457.457.39-
Jul 30, 20247.707.707.707.707.64-
Jul 29, 20247.357.357.357.357.29568
Jul 26, 20246.406.406.406.406.35-
Jul 25, 20246.356.356.356.356.30-
Jul 24, 20246.006.006.006.005.95-
Jul 23, 20245.905.905.905.905.85-
Jul 22, 20246.056.256.056.256.20288
Jul 19, 20245.905.905.905.905.85-
Jul 18, 20245.805.805.805.805.75-
Jul 17, 20245.955.955.955.955.90-
Jul 16, 20245.655.655.655.655.60-
Jul 15, 20245.505.505.505.505.46-
Jul 12, 20245.605.605.605.605.56-
Jul 11, 20245.455.455.455.455.41-
Jul 10, 20245.155.155.155.155.11-
Jul 9, 20245.155.155.155.155.11-
Jul 8, 20245.455.455.455.455.41-
Jul 5, 20245.505.505.505.505.46-
Jul 4, 20245.505.505.505.505.46-
Jul 3, 20245.805.805.805.805.75-
Jul 2, 20245.805.805.805.805.75-
Jul 1, 20245.905.905.905.905.85-
Jun 28, 20246.256.256.206.206.15568
Jun 27, 20246.206.206.206.206.15-
Jun 26, 20246.256.256.256.256.20-
Jun 25, 20245.905.905.905.905.85-
Jun 24, 20246.206.206.206.206.15-
Jun 21, 20246.306.306.306.306.25-
Jun 20, 20246.156.156.156.156.10-
Jun 19, 20246.156.156.156.156.10-
Jun 18, 20246.356.356.356.356.30-
Jun 17, 20246.356.906.356.906.84895
Jun 14, 20246.856.856.856.856.80-
Jun 13, 20246.856.856.856.856.80-
Jun 12, 20247.007.007.007.006.94-
Jun 11, 20246.806.806.806.806.75-
Jun 10, 20247.007.007.007.006.94-
Jun 7, 20246.706.706.706.706.65-
Jun 6, 20247.307.307.307.307.24-
Jun 5, 20247.257.257.257.257.19-
Jun 4, 20247.157.157.157.157.09-
Jun 3, 20246.956.956.956.956.89-
May 31, 2024 0.04 Dividend
May 31, 20246.956.956.956.956.89-
May 30, 20247.107.107.107.107.00-
May 29, 20247.107.207.107.207.10130
May 28, 20246.856.856.856.856.76-
May 27, 20246.856.856.856.856.76-
May 24, 20246.706.706.706.706.61-
May 23, 20246.856.856.856.856.76-
May 22, 20246.506.506.506.506.41-
May 21, 20246.557.056.556.656.56867
May 20, 20246.156.156.156.156.07-
May 17, 20246.606.606.606.606.51-
May 16, 20246.506.506.506.506.41-
May 15, 20246.406.406.406.406.31-
May 14, 20246.256.256.256.256.17-
May 13, 20246.156.156.156.156.07-
May 10, 20246.206.206.206.206.12-
May 9, 20246.256.256.256.256.17-
May 8, 20245.905.905.905.905.82-
May 7, 20246.206.206.206.206.12-
May 6, 20246.006.006.006.005.92-
May 3, 20245.605.605.605.605.52-
May 2, 20245.705.705.705.705.62-
Apr 30, 20245.555.555.555.555.47-
Apr 29, 20245.705.705.705.705.62-
Apr 26, 20245.805.805.805.805.72-
Apr 25, 20245.705.705.705.705.62-
Apr 24, 20245.905.905.905.905.82-
Apr 23, 20245.605.605.605.605.52-
Apr 22, 20246.206.206.206.206.12-
Apr 19, 20246.256.256.256.256.17-
Apr 18, 20246.106.106.106.106.02-
Apr 17, 20245.855.855.855.855.77-
Apr 16, 20245.355.355.355.355.28-
Apr 15, 20245.755.755.755.755.67-
Apr 12, 20245.605.605.605.605.52-
Apr 11, 20245.655.655.655.655.57-
Apr 10, 20245.555.555.555.555.47-
Apr 9, 20245.605.605.605.605.52-
Apr 8, 20245.655.655.655.655.57-
Apr 5, 20245.655.655.655.655.57-
Apr 4, 20245.605.605.605.605.52-
Apr 3, 20245.955.955.955.955.87-
Apr 2, 20245.905.905.905.905.82-
Mar 28, 20245.705.705.705.705.62-
Mar 27, 20245.605.605.605.605.52-
Mar 26, 20245.705.705.705.705.62-
Mar 25, 20246.306.506.156.156.07675
Mar 22, 20246.306.306.306.306.21-
Mar 21, 20246.306.306.306.306.21-
Mar 20, 20246.356.356.356.356.26-
Mar 19, 20246.356.356.356.356.26-
Mar 18, 20246.356.356.356.356.26-
Mar 15, 20246.356.356.356.356.26-
Mar 14, 20246.256.256.256.256.17-
Mar 13, 20246.306.306.306.306.21-
Mar 12, 20246.256.256.256.256.17-
Mar 11, 20246.256.256.256.256.17-
Mar 8, 20246.256.256.256.256.17-
Mar 7, 20246.356.356.356.356.26-
Mar 6, 20246.356.356.356.356.26-
Mar 5, 20246.306.306.306.306.21-
Mar 4, 20246.306.306.306.306.21-
Mar 1, 20246.256.256.256.256.17-
Feb 29, 2024 0.04 Dividend
Feb 29, 20246.406.406.406.406.31-
Feb 28, 20246.256.256.256.256.13-
Feb 27, 20246.306.306.306.306.18-
Feb 26, 20246.056.056.056.055.93-
Feb 23, 20246.306.306.306.306.18-
Feb 22, 20246.356.356.356.356.23-
Feb 21, 20246.306.306.306.306.18-
Feb 20, 20246.256.256.256.256.13-
Feb 19, 20246.256.256.256.256.13-
Feb 16, 20245.856.055.856.055.93900
Feb 15, 20245.805.805.805.805.69-
Feb 14, 20245.855.855.855.855.74-
Feb 13, 20245.955.955.955.955.84-
Feb 12, 20246.056.056.056.055.93-
Feb 9, 20245.755.755.755.755.64-
Feb 8, 20245.605.605.605.605.49-
Feb 7, 20245.555.555.555.555.44-
Feb 6, 20245.305.305.305.305.20-
Feb 5, 20245.105.105.105.105.00-
Feb 2, 20244.924.924.924.924.83-
Feb 1, 20244.884.884.884.884.79-
Jan 31, 20245.355.355.355.355.25-
Jan 30, 20245.455.455.455.455.35-
Jan 29, 20245.305.305.305.305.20-
Jan 26, 20245.255.255.255.255.15-
Jan 25, 20245.205.205.205.205.10-
Jan 24, 20245.055.055.055.054.95-
Jan 23, 20245.105.105.105.105.00-
Jan 22, 20245.205.205.205.205.10-
Jan 19, 20245.205.205.205.205.10-
Jan 18, 20245.155.155.155.155.05-
Jan 17, 20245.205.205.205.205.10-