NasdaqGS - Nasdaq Real Time Price USD

Liberty Global Ltd. (LBTYK)

Compare
12.21
-0.64
(-4.98%)
At close: January 10 at 4:00:02 PM EST
12.21
0.00
(0.00%)
After hours: January 10 at 4:42:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.60 12.62 12.19 12.21 12.21 1,117,100
Jan 8, 2025 13.00 13.13 12.69 12.85 12.85 999,100
Jan 7, 2025 13.36 13.62 13.07 13.09 13.09 1,044,400
Jan 6, 2025 13.31 13.38 13.05 13.29 13.29 3,520,700
Jan 3, 2025 13.55 13.60 13.21 13.33 13.33 867,800
Jan 2, 2025 13.23 13.59 13.22 13.58 13.58 1,175,100
Dec 31, 2024 13.04 13.18 13.00 13.14 13.14 700,300
Dec 30, 2024 12.85 13.05 12.74 13.01 13.01 1,409,600
Dec 27, 2024 12.99 13.06 12.87 12.91 12.91 1,150,200
Dec 26, 2024 12.88 13.09 12.88 13.01 13.01 1,616,400
Dec 24, 2024 12.91 13.11 12.90 12.96 12.96 988,900
Dec 23, 2024 12.89 13.01 12.78 12.87 12.87 1,689,000
Dec 20, 2024 13.05 13.25 12.93 12.96 12.96 5,120,400
Dec 19, 2024 12.98 13.19 12.86 13.13 13.13 2,231,000
Dec 18, 2024 13.12 13.26 12.92 12.95 12.95 2,108,900
Dec 17, 2024 13.51 13.51 13.06 13.14 13.14 1,843,900
Dec 16, 2024 13.70 13.70 13.35 13.51 13.51 1,766,800
Dec 13, 2024 13.81 13.88 13.65 13.70 13.70 1,739,900
Dec 12, 2024 13.70 13.98 13.64 13.89 13.89 1,430,000
Dec 11, 2024 13.75 13.84 13.58 13.71 13.71 1,797,300
Dec 10, 2024 13.60 13.87 13.38 13.75 13.75 1,760,200
Dec 9, 2024 14.04 14.19 13.48 13.58 13.58 2,576,100
Dec 6, 2024 14.27 14.30 13.76 14.03 14.03 1,899,600
Dec 5, 2024 14.23 14.48 14.21 14.39 14.39 1,367,300
Dec 4, 2024 14.33 14.57 14.24 14.35 14.35 1,601,700
Dec 3, 2024 14.62 14.76 14.35 14.39 14.39 1,686,400
Dec 2, 2024 14.45 14.66 14.40 14.65 14.65 1,586,700
Nov 29, 2024 14.57 14.83 14.55 14.62 14.62 962,900
Nov 27, 2024 14.22 14.53 14.07 14.47 14.47 2,025,300
Nov 26, 2024 13.99 14.26 13.83 14.15 14.15 2,157,900
Nov 25, 2024 13.81 13.99 13.73 13.97 13.97 2,074,200
Nov 22, 2024 13.50 13.82 13.47 13.70 13.70 1,780,900
Nov 21, 2024 13.42 13.51 13.18 13.50 13.50 1,575,700
Nov 20, 2024 12.84 13.43 12.84 13.38 13.38 1,597,900
Nov 19, 2024 12.25 12.94 12.17 12.91 12.91 2,346,500
Nov 18, 2024 12.47 12.59 12.10 12.29 12.29 2,803,300
Nov 15, 2024 12.77 12.77 12.28 12.45 12.45 3,176,000
Nov 14, 2024 12.18 12.85 12.18 12.71 12.71 2,857,200
Nov 13, 2024 11.25 12.78 11.25 12.21 12.21 4,473,200
Nov 12, 2024 20.93 21.16 20.73 21.10 21.10 1,766,400
Nov 11, 2024 20.60 21.10 20.60 21.08 21.08 2,018,100
Nov 8, 2024 20.32 20.61 20.28 20.57 20.57 1,303,700
Nov 7, 2024 20.52 20.69 20.11 20.42 20.42 717,500
Nov 6, 2024 21.20 21.37 20.45 20.52 20.52 1,505,400
Nov 5, 2024 21.00 21.16 20.84 20.97 20.97 1,106,500
Nov 4, 2024 21.33 21.37 20.79 20.96 20.96 1,040,500
Nov 1, 2024 20.85 21.65 20.76 21.30 21.30 1,598,300
Oct 31, 2024 20.64 20.81 20.54 20.62 20.62 1,476,300
Oct 30, 2024 21.23 21.45 20.59 20.61 20.61 1,634,300
Oct 29, 2024 21.46 21.56 21.27 21.32 21.32 1,337,700
Oct 28, 2024 21.52 21.86 21.38 21.50 21.50 979,000
Oct 25, 2024 21.25 21.55 21.18 21.43 21.43 997,900
Oct 24, 2024 21.38 21.42 21.18 21.25 21.25 1,157,700
Oct 23, 2024 21.49 21.55 21.24 21.37 21.37 812,400
Oct 22, 2024 21.34 21.66 21.34 21.55 21.55 1,526,200
Oct 21, 2024 21.71 21.88 21.43 21.44 21.44 803,800
Oct 18, 2024 22.04 22.10 21.66 21.72 21.72 742,600
Oct 17, 2024 21.47 21.93 21.47 21.92 21.92 1,205,400
Oct 16, 2024 21.38 21.79 21.31 21.71 21.71 940,400
Oct 15, 2024 21.26 21.48 21.18 21.21 21.21 1,028,200
Oct 14, 2024 21.03 21.30 20.87 21.16 21.16 789,700
Oct 11, 2024 21.51 21.73 21.11 21.19 21.19 1,033,500
Oct 10, 2024 21.48 21.80 21.42 21.47 21.47 843,500
Oct 9, 2024 21.66 21.81 21.54 21.59 21.59 752,300
Oct 8, 2024 21.41 21.72 21.33 21.66 21.66 806,200
Oct 7, 2024 21.70 21.93 21.24 21.33 21.33 942,700
Oct 4, 2024 21.82 21.91 21.60 21.65 21.65 630,000
Oct 3, 2024 21.89 22.07 21.71 21.75 21.75 782,900
Oct 2, 2024 21.68 22.14 21.68 22.12 22.12 744,400
Oct 1, 2024 21.59 22.05 21.47 21.84 21.84 1,090,500
Sep 30, 2024 21.75 21.89 21.48 21.61 21.61 1,008,300
Sep 27, 2024 21.80 21.94 21.71 21.77 21.77 744,000
Sep 26, 2024 21.54 21.78 21.47 21.76 21.76 773,900
Sep 25, 2024 21.68 22.05 21.46 21.48 21.48 1,169,200
Sep 24, 2024 21.21 21.81 21.07 21.71 21.71 958,400
Sep 23, 2024 21.12 21.20 21.04 21.13 21.13 1,046,200
Sep 20, 2024 21.22 21.27 20.93 21.13 21.13 4,892,700
Sep 19, 2024 21.13 21.28 20.95 21.22 21.22 1,429,100
Sep 18, 2024 20.80 21.36 20.76 20.96 20.96 1,143,900
Sep 17, 2024 20.71 20.88 20.61 20.78 20.78 1,331,200
Sep 16, 2024 20.55 20.85 20.29 20.83 20.83 1,260,500
Sep 13, 2024 20.30 20.47 20.09 20.43 20.43 1,097,200
Sep 12, 2024 19.85 20.14 19.85 20.10 20.10 875,900
Sep 11, 2024 20.24 20.24 19.70 19.90 19.90 1,176,600
Sep 10, 2024 20.30 20.30 19.85 20.21 20.21 897,500
Sep 9, 2024 20.13 20.36 20.03 20.30 20.30 1,264,400
Sep 6, 2024 20.62 20.69 20.03 20.31 20.31 1,323,400
Sep 5, 2024 20.54 20.99 20.22 20.66 20.66 1,217,900
Sep 4, 2024 19.68 20.51 19.64 20.43 20.43 1,435,400
Sep 3, 2024 19.60 19.68 19.40 19.65 19.65 2,122,200
Aug 30, 2024 19.66 19.73 19.46 19.67 19.67 2,377,400
Aug 29, 2024 19.80 19.92 19.58 19.60 19.60 1,607,500
Aug 28, 2024 20.02 20.08 19.69 19.75 19.75 1,444,800
Aug 27, 2024 19.88 20.18 19.84 20.10 20.10 981,300
Aug 26, 2024 19.52 20.01 19.49 19.97 19.97 1,007,700
Aug 23, 2024 19.49 19.74 19.39 19.46 19.46 886,100
Aug 22, 2024 19.62 19.71 19.30 19.33 19.33 1,164,000
Aug 21, 2024 19.51 19.58 19.24 19.58 19.58 827,300
Aug 20, 2024 19.49 19.52 19.31 19.41 19.41 904,300
Aug 19, 2024 19.16 19.59 19.02 19.49 19.49 963,200
Aug 16, 2024 19.26 19.30 19.05 19.09 19.09 974,200
Aug 15, 2024 19.42 19.55 19.26 19.29 19.29 1,056,800
Aug 14, 2024 19.52 19.52 19.18 19.22 19.22 824,900
Aug 13, 2024 19.19 19.55 19.19 19.53 19.53 847,700
Aug 12, 2024 19.58 19.61 19.09 19.15 19.15 1,050,100
Aug 9, 2024 19.38 19.50 19.21 19.45 19.45 1,143,700
Aug 8, 2024 19.27 19.37 19.04 19.30 19.30 1,201,900
Aug 7, 2024 19.38 19.51 19.10 19.19 19.19 1,450,400
Aug 6, 2024 18.95 19.23 18.82 19.08 19.08 1,713,400
Aug 5, 2024 18.58 19.20 18.35 18.88 18.88 1,178,900
Aug 2, 2024 19.61 19.84 19.06 19.55 19.55 1,130,300
Aug 1, 2024 19.94 20.16 19.63 19.76 19.76 1,365,500
Jul 31, 2024 20.56 20.76 20.09 20.11 20.11 1,692,500
Jul 30, 2024 20.30 20.68 20.12 20.58 20.58 1,533,100
Jul 29, 2024 19.86 20.31 19.68 20.23 20.23 1,935,400
Jul 26, 2024 19.43 20.06 18.80 19.86 19.86 2,309,200
Jul 25, 2024 19.08 19.52 18.73 19.18 19.18 1,496,000
Jul 24, 2024 19.41 19.49 18.95 18.97 18.97 1,166,800
Jul 23, 2024 19.14 19.49 19.05 19.38 19.38 1,279,400
Jul 22, 2024 19.11 19.32 18.21 19.26 19.26 1,224,200
Jul 19, 2024 19.12 19.41 19.09 19.11 19.11 1,341,900
Jul 18, 2024 19.49 19.86 18.95 19.30 19.30 1,428,800
Jul 17, 2024 19.24 19.57 19.24 19.48 19.48 1,471,700
Jul 16, 2024 19.15 19.45 19.12 19.39 19.39 1,264,500
Jul 15, 2024 18.96 19.21 18.87 19.04 19.04 1,479,900
Jul 12, 2024 19.00 19.23 18.99 19.02 19.02 1,265,800
Jul 11, 2024 18.82 18.93 18.64 18.88 18.88 1,151,200
Jul 10, 2024 18.58 18.74 18.52 18.56 18.56 1,542,400
Jul 9, 2024 18.12 18.67 18.06 18.56 18.56 2,081,300
Jul 8, 2024 18.04 18.27 18.02 18.12 18.12 2,054,500
Jul 5, 2024 18.09 18.27 17.88 18.01 18.01 2,078,800
Jul 3, 2024 18.22 18.35 18.09 18.10 18.10 817,600
Jul 2, 2024 18.00 18.28 17.83 18.22 18.22 1,393,900
Jul 1, 2024 17.96 18.10 17.73 18.00 18.00 1,497,100
Jun 28, 2024 18.15 18.25 17.77 17.85 17.85 11,650,300
Jun 27, 2024 17.78 18.15 17.50 18.05 18.05 1,729,000
Jun 26, 2024 17.36 17.89 17.32 17.84 17.84 1,855,400
Jun 25, 2024 17.67 17.75 17.40 17.40 17.40 1,689,100
Jun 24, 2024 17.72 18.01 17.66 17.78 17.78 1,879,700
Jun 21, 2024 17.53 17.76 17.45 17.65 17.65 3,802,800
Jun 20, 2024 17.51 17.85 17.35 17.58 17.58 1,819,400
Jun 18, 2024 18.07 18.17 17.57 17.57 17.57 2,943,500
Jun 17, 2024 17.96 18.11 17.67 18.06 18.06 2,090,900
Jun 14, 2024 17.87 18.03 17.15 17.95 17.95 1,944,900
Jun 13, 2024 18.35 18.42 17.93 18.05 18.05 2,018,300
Jun 12, 2024 18.43 18.66 18.17 18.29 18.29 1,680,400
Jun 11, 2024 18.03 18.33 17.99 18.13 18.13 1,205,600
Jun 10, 2024 18.32 18.41 17.63 18.17 18.17 2,279,500
Jun 7, 2024 18.29 18.58 17.88 18.52 18.52 3,023,600
Jun 6, 2024 18.50 18.81 18.40 18.54 18.54 2,593,600
Jun 5, 2024 18.06 18.58 17.88 18.50 18.50 2,373,800
Jun 4, 2024 17.09 17.87 16.85 17.83 17.83 2,928,600
Jun 3, 2024 17.17 17.22 16.71 17.09 17.09 3,222,200
May 31, 2024 16.60 17.46 16.53 17.07 17.07 20,459,000
May 30, 2024 16.36 16.68 16.18 16.60 16.60 3,235,200
May 29, 2024 16.38 16.49 16.03 16.21 16.21 3,302,100
May 28, 2024 16.77 16.90 16.45 16.67 16.67 2,381,400
May 24, 2024 16.47 16.69 16.36 16.65 16.65 2,400,800
May 23, 2024 16.77 16.86 16.26 16.48 16.48 4,134,500
May 22, 2024 17.25 17.28 16.70 16.81 16.81 4,114,000
May 21, 2024 17.68 17.89 17.30 17.50 17.50 2,831,600
May 20, 2024 17.99 18.06 17.71 17.82 17.82 2,651,900
May 17, 2024 17.39 18.08 17.32 18.06 18.06 2,919,400
May 16, 2024 18.00 18.00 17.38 17.43 17.43 3,676,600
May 15, 2024 17.52 17.94 17.35 17.57 17.57 3,790,700
May 14, 2024 17.53 17.61 17.33 17.48 17.48 1,626,200
May 13, 2024 17.29 17.61 17.27 17.29 17.29 2,613,800
May 10, 2024 17.28 17.45 17.11 17.23 17.23 1,619,000
May 9, 2024 17.07 17.36 16.87 17.34 17.34 2,683,300
May 8, 2024 17.17 17.46 16.89 16.98 16.98 3,346,500
May 7, 2024 17.77 17.93 17.43 17.47 17.47 2,517,400
May 6, 2024 17.34 18.00 17.33 17.70 17.70 2,953,500
May 3, 2024 17.40 17.56 17.00 17.27 17.27 1,758,000
May 2, 2024 16.70 17.43 16.40 17.14 17.14 4,149,300
May 1, 2024 16.42 16.86 16.32 16.78 16.78 3,451,400
Apr 30, 2024 16.75 16.76 16.30 16.37 16.37 2,130,100
Apr 29, 2024 16.99 17.23 16.80 16.83 16.83 1,918,200
Apr 26, 2024 16.67 17.15 16.50 16.85 16.85 1,781,100
Apr 25, 2024 16.55 16.75 16.47 16.67 16.67 1,899,600
Apr 24, 2024 17.13 17.35 16.52 16.76 16.76 1,994,700
Apr 23, 2024 17.05 17.58 16.91 17.28 17.28 2,605,000
Apr 22, 2024 17.48 17.63 16.70 17.04 17.04 2,595,000
Apr 19, 2024 17.25 17.39 16.89 17.39 17.39 2,332,200
Apr 18, 2024 16.87 17.26 16.77 17.18 17.18 1,426,500
Apr 17, 2024 16.98 17.29 16.72 16.79 16.79 1,285,900
Apr 16, 2024 17.39 17.45 16.91 16.91 16.91 1,270,700
Apr 15, 2024 17.35 17.57 17.20 17.37 17.37 1,424,600
Apr 12, 2024 17.78 17.79 17.26 17.31 17.31 1,334,200
Apr 11, 2024 17.72 18.12 17.47 17.81 17.81 1,339,600
Apr 10, 2024 17.61 17.70 17.31 17.67 17.67 1,603,000
Apr 9, 2024 17.79 18.01 17.76 17.98 17.98 1,303,500
Apr 8, 2024 17.53 17.84 17.45 17.67 17.67 1,274,700
Apr 5, 2024 17.05 17.55 17.00 17.54 17.54 1,353,200
Apr 4, 2024 17.65 17.81 17.25 17.34 17.34 1,393,800
Apr 3, 2024 17.32 17.62 17.24 17.49 17.49 1,520,500
Apr 2, 2024 17.08 17.31 16.78 17.28 17.28 1,478,500
Apr 1, 2024 17.69 17.73 17.18 17.26 17.26 1,394,300
Mar 28, 2024 17.70 17.95 17.59 17.64 17.64 1,721,700
Mar 27, 2024 17.46 17.81 17.35 17.67 17.67 1,231,500
Mar 26, 2024 17.50 17.64 17.36 17.38 17.38 1,577,300
Mar 25, 2024 17.45 17.65 17.42 17.49 17.49 1,564,900
Mar 22, 2024 17.93 18.00 17.37 17.39 17.39 1,676,800
Mar 21, 2024 18.11 18.19 17.58 17.83 17.83 1,724,100
Mar 20, 2024 17.51 18.01 17.45 17.98 17.98 1,513,700
Mar 19, 2024 17.46 17.64 17.36 17.57 17.57 1,405,000
Mar 18, 2024 17.41 17.61 17.17 17.55 17.55 1,545,400
Mar 15, 2024 17.45 17.82 17.44 17.50 17.50 2,034,700
Mar 14, 2024 17.98 18.01 17.41 17.51 17.51 1,791,300
Mar 13, 2024 18.20 18.31 17.93 17.94 17.94 1,731,100
Mar 12, 2024 18.57 18.59 18.22 18.27 18.27 1,295,300
Mar 11, 2024 18.17 18.72 18.09 18.50 18.50 1,496,300
Mar 8, 2024 17.87 18.35 17.84 18.17 18.17 1,827,400
Mar 7, 2024 17.89 18.13 17.69 17.77 17.77 1,851,100
Mar 6, 2024 18.00 18.10 17.84 17.86 17.86 1,278,900
Mar 5, 2024 17.90 18.25 17.73 17.94 17.94 2,231,100
Mar 4, 2024 18.11 18.19 17.85 18.04 18.04 2,171,500
Mar 1, 2024 18.61 18.65 17.74 18.33 18.33 3,094,900
Feb 29, 2024 18.98 19.04 18.43 18.55 18.55 5,467,900
Feb 28, 2024 19.02 19.08 18.63 18.75 18.75 1,781,100
Feb 27, 2024 19.04 19.39 18.85 19.24 19.24 1,832,100
Feb 26, 2024 19.13 19.40 18.73 18.95 18.95 1,980,600
Feb 23, 2024 19.44 19.54 18.39 19.22 19.22 1,393,300
Feb 22, 2024 18.70 19.55 18.39 19.53 19.53 1,910,600
Feb 21, 2024 19.25 19.52 18.54 18.61 18.61 1,873,100
Feb 20, 2024 18.79 19.92 18.79 19.49 19.49 2,254,500
Feb 16, 2024 20.79 20.79 18.45 18.95 18.95 3,296,600
Feb 15, 2024 19.81 20.54 19.72 20.42 20.42 2,018,800
Feb 14, 2024 20.04 20.11 19.54 19.64 19.64 1,345,200
Feb 13, 2024 19.81 20.00 19.44 19.76 19.76 1,307,200
Feb 12, 2024 20.08 20.55 20.03 20.26 20.26 999,200
Feb 9, 2024 20.18 20.91 20.18 20.23 20.23 1,295,900
Feb 8, 2024 20.43 20.43 19.98 20.15 20.15 1,501,400
Feb 7, 2024 20.55 20.67 20.27 20.49 20.49 1,320,700
Feb 6, 2024 20.22 20.50 20.18 20.41 20.41 1,150,800
Feb 5, 2024 20.58 20.58 19.83 20.31 20.31 1,210,600
Feb 2, 2024 20.95 20.96 19.95 20.84 20.84 1,663,900
Feb 1, 2024 21.08 21.21 20.74 21.10 21.10 968,400
Jan 31, 2024 21.11 21.56 20.89 20.94 20.94 1,396,700
Jan 30, 2024 21.53 21.65 21.23 21.23 21.23 1,151,800
Jan 29, 2024 21.47 21.83 21.41 21.63 21.63 1,309,900
Jan 26, 2024 20.76 21.49 20.71 21.47 21.47 1,544,200
Jan 25, 2024 20.76 20.93 20.61 20.83 20.83 1,899,900
Jan 24, 2024 20.86 20.90 20.52 20.69 20.69 1,156,500
Jan 23, 2024 20.79 20.86 20.47 20.77 20.77 1,565,200
Jan 22, 2024 20.46 20.74 20.43 20.59 20.59 2,215,700
Jan 19, 2024 20.01 20.62 19.86 20.49 20.49 1,827,800
Jan 18, 2024 19.94 20.15 19.54 19.96 19.96 2,089,100
Jan 17, 2024 19.74 20.05 19.57 19.93 19.93 2,133,200
Jan 16, 2024 19.98 20.13 19.77 19.97 19.97 1,934,100
Jan 12, 2024 20.00 20.22 19.75 20.17 20.17 1,473,600
Jan 11, 2024 19.53 19.91 19.18 19.68 19.68 1,602,100

Related Tickers

SNRE Sunrise Communications AG
45.40
-3.24%
 
LBRDK Liberty Broadband Corporation
73.49
-3.68%
 
SUNN.SW SUNRISE N
42.00
-3.31%
 
AMXB.MX América Móvil, S.A.B. de C.V.
14.26
0.00%
 
LILAK Liberty Latin America Ltd.
6.48
-2.26%
 
TIMB TIM S.A.
11.42
-4.59%
 
ZEG.L Zegona Communications plc
396.00
-4.81%
 
AMX América Móvil, S.A.B. de C.V.
13.73
-1.44%
 
TLEVISACPO.MX Grupo Televisa, S.A.B.
7.41
-2.37%
 
LBRDA Liberty Broadband Corporation
72.73
-3.86%