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

Stuttgart - Delayed Quote EUR

Societe LDC S.A. (LC4.SG)

77.00
+1.00
+(1.32%)
As of 9:15:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202575.9077.0075.9077.0077.00-
May 2, 202576.0076.0075.9076.0076.00-
Apr 30, 202576.0076.4075.9076.0076.00-
Apr 29, 202575.7076.3075.7075.8075.80-
Apr 28, 202575.1075.5075.1075.5075.50-
Apr 25, 202575.2075.3075.1075.2075.20-
Apr 24, 202575.0075.1075.0075.1075.10-
Apr 23, 202574.8075.8074.8075.2075.20-
Apr 22, 202575.6076.1075.1075.1075.10-
Apr 17, 202575.6075.9075.6075.9075.90-
Apr 16, 202575.0075.7074.1075.5075.50-
Apr 15, 202572.9074.5072.9074.4074.40-
Apr 14, 202570.0072.8070.0072.8072.80-
Apr 11, 202571.1071.3070.4070.4070.40-
Apr 10, 202570.9072.6070.9071.8071.80-
Apr 9, 202572.0072.0071.7071.8071.80-
Apr 8, 202570.5070.7069.8070.5070.50-
Apr 7, 202571.2071.2069.6069.6069.60-
Apr 4, 202572.5073.0571.5071.6571.65-
Apr 3, 202571.0073.2071.0072.5072.50-
Apr 2, 202570.7071.8070.7071.8071.80-
Apr 1, 202573.3574.0071.0571.0571.05-
Mar 31, 202570.2073.1070.1573.1073.10-
Mar 28, 202569.6570.5569.4570.5570.55-
Mar 27, 202570.7070.9569.8569.8569.85-
Mar 26, 202570.8070.8570.7070.7570.75-
Mar 25, 202568.7071.5068.7070.6070.60-
Mar 24, 202568.0068.4067.9068.4068.40-
Mar 21, 202568.2068.2567.8068.2568.25-
Mar 20, 202567.6068.1567.6068.1568.15-
Mar 19, 202567.7068.0067.5567.5567.55-
Mar 18, 202567.9067.9067.7067.7067.70-
Mar 17, 202566.4567.0066.4567.0067.00-
Mar 14, 202565.9566.5565.9566.5566.55-
Mar 13, 202565.6566.3565.6566.3566.35-
Mar 12, 202565.2065.9565.2065.6565.65-
Mar 11, 202565.2065.9565.2065.4065.40-
Mar 10, 202566.3066.4566.3066.4566.45-
Mar 7, 202566.7566.7566.3066.3066.30-
Mar 6, 202566.5066.8566.5066.7566.75-
Mar 5, 202566.8066.8066.7566.7566.75-
Mar 4, 202566.5566.9066.5566.9066.90-
Mar 3, 202565.4568.0065.4566.7066.70131
Feb 28, 202565.9066.6064.3065.8565.85-
Feb 27, 202567.9067.9066.8066.8066.80-
Feb 26, 202566.7067.8066.6567.8067.80-
Feb 25, 202566.4067.1066.4066.6566.65-
Feb 24, 202566.4066.7566.2566.4066.40-
Feb 21, 202566.6066.8566.4566.4566.45-
Feb 20, 202566.5067.0066.5066.7066.70-
Feb 19, 202566.0566.6566.0566.5066.50-
Feb 18, 202566.3566.7065.9066.1066.10-
Feb 17, 202563.7064.3063.7063.9063.90-
Feb 14, 202563.1564.2063.1563.5063.50-
Feb 13, 202565.1065.2563.7563.7563.75-
Feb 12, 202566.4066.9065.9566.3066.30-
Feb 11, 202565.5066.7565.5066.7066.70-
Feb 10, 202565.0565.4564.7065.4565.45-
Feb 7, 202565.6065.6064.7065.0565.05-
Feb 6, 202565.7566.2065.7566.1066.10-
Feb 5, 202566.5066.8566.2566.5566.55-
Feb 4, 202565.0567.5065.0567.5067.50-
Feb 3, 202564.2065.5564.2065.0565.0510
Jan 31, 202564.7064.9064.3064.3064.30-
Jan 30, 202564.3064.7564.3064.7564.75-
Jan 29, 202564.7565.1064.7565.0065.00-
Jan 28, 202564.7565.0564.7564.8564.85-
Jan 27, 202565.4065.4064.7564.9064.9028
Jan 24, 202566.0066.7065.7065.7065.70248
Jan 23, 202567.3067.3066.3066.3566.35-
Jan 22, 202567.5567.8567.1567.4567.45-
Jan 21, 202568.1568.1567.0567.2067.20-
Jan 20, 202566.1068.0566.1067.6567.65170
Jan 17, 202566.1566.3066.1066.3066.30-
Jan 16, 202566.2066.3565.9566.3066.30-
Jan 15, 202565.7566.2565.7566.2066.20-
Jan 14, 202565.4565.9565.4565.9565.95-
Jan 13, 202565.9066.1565.7565.7565.75-
Jan 10, 202565.7066.2565.7066.1066.10-
Jan 9, 202566.1066.1065.9065.9065.90-
Jan 8, 202566.0066.3566.0066.3566.35-
Jan 7, 202565.4066.3565.4066.3566.35-
Jan 6, 202567.8067.8066.5566.5566.55125
Jan 3, 202566.5566.5566.5566.5566.55-
Jan 2, 202566.5566.5566.5566.5566.55-
Dec 30, 202466.8569.2066.8568.0568.0530
Dec 27, 202467.0067.2566.7067.1067.10-
Dec 23, 202467.7067.7067.7067.7067.70-
Dec 20, 202469.2569.2567.6567.7067.70-
Dec 19, 202467.2569.5567.2569.5569.55-
Dec 18, 202466.9567.1066.9567.1067.10-
Dec 17, 202467.5567.7566.8566.8566.85-
Dec 16, 202467.7568.3067.7067.7067.70-
Dec 13, 202468.7569.1568.6068.6068.60-
Dec 12, 202467.6568.5067.6568.5068.50-
Dec 11, 202467.5068.2067.5067.7567.75-
Dec 10, 202467.0067.7567.0067.5067.50-
Dec 9, 202465.0066.2064.7566.2066.20298
Dec 6, 202465.2065.3565.2065.3565.35-
Dec 5, 202465.0065.3565.0065.3065.30-
Dec 4, 202465.3065.3065.1065.1565.15-
Dec 3, 202464.9065.4064.9065.3065.30-
Dec 2, 202465.1065.1064.1564.4564.45-
Nov 29, 202463.9064.9063.9064.9064.90-
Nov 28, 202463.1064.3563.1063.4563.45120
Nov 27, 202464.0564.0563.3063.3063.30-
Nov 26, 202464.4564.7064.4564.4564.45-
Nov 25, 202464.2566.1564.2564.4564.45300
Nov 22, 202464.2564.5064.2064.2064.20-
Nov 21, 202463.4564.4563.4564.3064.30-
Nov 20, 202465.4565.9565.0565.0565.05-
Nov 19, 202465.2065.7565.2065.7565.75-
Nov 18, 202465.5566.5065.2565.2565.2581
Nov 15, 202466.8066.9066.8066.9066.90-
Nov 14, 202466.7067.0066.7067.0067.00-
Nov 13, 202466.6066.9566.6066.7066.70-
Nov 12, 202467.0567.1566.8066.8066.80-
Nov 11, 202466.2567.4066.2567.2067.20-
Nov 8, 202465.4565.4565.4565.4565.45-
Nov 7, 202466.1566.1565.4065.7065.70-
Nov 6, 202465.8066.2065.8066.1066.10-
Nov 5, 202466.0067.2065.9566.0066.0045
Nov 4, 202465.7067.1065.7066.4566.45136
Nov 1, 202465.7066.5065.7065.9065.90-
Oct 31, 202466.0066.3565.6066.3566.35-
Oct 30, 202466.8566.8565.6065.6065.60-
Oct 29, 202466.9566.9566.8566.8566.85-
Oct 28, 202467.1068.2066.8567.1067.10105
Oct 25, 202466.6067.0066.6067.0067.00-
Oct 24, 202467.0067.1066.7066.8566.85-
Oct 23, 202467.0067.3067.0067.0067.00-
Oct 22, 202467.3067.3067.2567.3067.30-
Oct 21, 202467.5568.4567.1567.5067.50371
Oct 18, 202466.9067.7066.9067.6067.60-
Oct 17, 202466.9067.4566.9067.4567.45-
Oct 16, 202466.8067.5566.8067.3067.30-
Oct 15, 202467.5067.7567.1067.1067.10-
Oct 14, 202468.3568.3567.8067.8567.85-
Oct 11, 202468.8568.8567.7067.9067.90-
Oct 10, 202466.8068.7566.8068.7568.75-
Oct 9, 202467.3567.5566.8567.0067.00-
Oct 8, 202465.0567.5565.0567.4567.45-
Oct 7, 202469.0069.0069.0069.0069.00-
Oct 4, 202469.0069.0069.0069.0069.00-
Oct 3, 202469.0069.0069.0069.0069.00-
Oct 2, 202469.0069.0069.0069.0069.00-
Oct 1, 202469.0069.0069.0069.0069.00-
Sep 30, 2024 2:1 Stock Splits
Sep 30, 202469.0069.0069.0069.0069.00-
Sep 27, 202468.7570.2568.7569.0069.00-
Sep 26, 202470.0070.0069.5069.5069.50-
Sep 25, 202471.0071.0070.2570.2570.25-
Sep 24, 202471.5071.5071.2571.2571.25-
Sep 23, 202469.0072.5069.0072.0072.00-
Sep 20, 202469.5069.7569.0069.0069.00-
Sep 19, 202468.7569.5068.7569.5069.50-
Sep 18, 202469.2569.2569.0069.0069.00-
Sep 17, 202468.7569.5068.7569.5069.50-
Sep 16, 202469.2569.2568.7568.7568.75-
Sep 13, 202468.5069.5068.5069.5069.50-
Sep 12, 202469.0069.0068.5068.5068.50-
Sep 11, 202469.0069.5069.0069.0069.00-
Sep 10, 202471.5071.5071.2571.2571.2550
Sep 9, 202471.2571.7571.2571.7571.75-
Sep 6, 202472.5072.5071.5071.5071.50-
Sep 5, 202472.7572.7572.7572.7572.75-
Sep 4, 202471.0073.5071.0073.0073.00-
Sep 3, 202470.0070.7570.0070.7570.75-
Sep 2, 202470.0070.0070.0070.0070.00-
Aug 30, 202470.2570.5070.2570.5070.50-
Aug 29, 202469.5069.5069.5069.5069.50-
Aug 28, 202469.0069.7569.0069.7569.75-
Aug 27, 2024 1.8 Dividend
Aug 27, 202465.7565.7565.7565.7565.75-
Aug 26, 202470.2570.2569.2569.5067.70-
Aug 23, 202469.7570.5069.7570.2568.43-
Aug 22, 202470.0070.2570.0070.2568.43-
Aug 21, 202469.7569.7569.5069.7567.94-
Aug 20, 202470.7570.7569.7570.2568.43-
Aug 19, 202470.0071.0070.0071.0069.16-
Aug 16, 202469.5070.7569.5070.2568.43-
Aug 15, 202468.5069.0068.5069.0067.21-
Aug 14, 202468.2569.0068.2568.7566.97-
Aug 13, 202468.5069.0068.5068.7566.97-
Aug 12, 202466.2566.2566.2566.2564.53-
Aug 9, 202468.7569.0067.2567.5065.75-
Aug 8, 202469.5070.0069.5069.7567.94-
Aug 7, 202468.2569.7568.2569.5067.70-
Aug 6, 202468.2568.7568.0068.0066.24-
Aug 5, 202469.7569.7568.5068.5066.73-
Aug 2, 202471.0071.0070.0070.2568.43-
Aug 1, 202470.7572.0070.7571.5069.65-
Jul 31, 202471.0071.5071.0071.5069.65-
Jul 30, 202469.5070.7569.5070.7568.92-
Jul 29, 202469.7570.2569.5070.2568.43-
Jul 26, 202469.0069.7568.7569.5067.70-
Jul 25, 202470.5070.5068.7568.7566.97-
Jul 24, 202471.2571.2569.5070.0068.19-
Jul 23, 202471.7571.7571.2571.2569.40-
Jul 22, 202471.2571.5071.2571.5069.65-
Jul 19, 202471.7571.7571.5071.5069.65-
Jul 18, 202471.2572.0071.2572.0070.14-
Jul 17, 202472.0072.0071.7571.7569.89-
Jul 16, 202471.7572.0071.5072.0070.14-
Jul 15, 202472.5072.5072.2572.2570.38-
Jul 12, 202472.2572.5072.2572.5070.62-
Jul 11, 202472.2572.5072.0072.2570.38-
Jul 10, 202472.2572.7572.2572.7570.87-
Jul 9, 202472.7572.7571.5072.2570.38-
Jul 8, 202470.2572.5070.2572.5070.62-
Jul 5, 202472.0072.0070.2571.5069.65-
Jul 4, 202469.5070.7569.5070.7568.92-
Jul 3, 202468.5069.5068.5069.5067.70-
Jul 2, 202467.7568.5067.7567.7566.00-
Jul 1, 202467.7568.0067.7567.7566.00-
Jun 28, 202467.2568.0067.2567.7566.00-
Jun 27, 202467.2567.5067.2567.2565.51-
Jun 26, 202467.7568.0067.5067.5065.75-
Jun 25, 202468.5068.5068.2568.2566.48-
Jun 24, 202468.5068.5068.2568.2566.48-
Jun 21, 202469.7569.7569.2569.2567.46-
Jun 20, 202469.2570.2569.2569.5067.70-
Jun 19, 202468.5069.7568.5069.2567.46-
Jun 18, 202469.0069.2569.0069.0067.21-
Jun 17, 202467.7569.2567.5069.2567.46-
Jun 14, 202470.5070.5066.7566.7565.02-
Jun 13, 202471.2571.2571.0071.2569.40-
Jun 12, 202471.5071.5071.0071.0069.16-
Jun 11, 202472.0072.0072.0072.0070.14-
Jun 10, 202474.7574.7572.0072.0070.14-
Jun 7, 202475.7576.0075.0075.0073.06-
Jun 6, 202476.5077.0075.7575.7573.79-
Jun 5, 202476.0076.5076.0076.5074.52-
Jun 4, 202475.5076.5075.5076.2574.28-
Jun 3, 202477.2577.2575.5075.5073.54-
May 31, 202476.5077.5076.5077.2575.25-
May 30, 202473.2573.2573.2573.2571.35-
May 29, 202472.7574.0072.2573.5071.60-
May 28, 202471.7573.0071.7572.7570.87-
May 27, 202471.7574.0071.7574.0072.0830
May 24, 202471.5071.5070.5071.2569.40-
May 23, 202473.0073.0070.7571.0069.1616
May 22, 202473.0073.0073.0073.0071.11-
May 21, 202473.0073.0073.0073.0071.11-
May 20, 202473.0073.2573.0073.0071.11-
May 17, 202473.2573.2573.0073.0071.11-
May 16, 202472.7573.2572.7573.2571.35-
May 15, 202470.0072.0070.0072.0070.14-
May 14, 202470.2570.5070.2570.5068.67-
May 13, 202473.5073.5070.2570.2568.43-
May 10, 202474.2574.2573.7573.7571.84-
May 9, 202474.2574.5074.2574.5072.57-
May 8, 202474.0074.7574.0074.2572.33-
May 7, 202473.7574.2573.7574.0072.08-
May 6, 202472.5074.0072.2574.0072.08-
Waiting for permission
Allow microphone access to enable voice search

Try again.