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

Frankfurt - Delayed Quote EUR

Exxaro Resources Limited (LCQ.F)

Compare
6.90
-0.05
(-0.72%)
As of 8:03:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.906.906.906.906.901,220
Apr 16, 20256.956.956.956.956.95-
Apr 15, 20256.856.856.856.856.85-
Apr 14, 20256.756.756.756.756.75-
Apr 11, 20256.556.556.556.556.55-
Apr 10, 20256.606.606.606.606.60-
Apr 9, 20256.606.656.406.606.601,220
Apr 8, 20256.456.806.456.756.75610
Apr 7, 20256.906.906.906.906.9050
Apr 4, 20257.057.057.057.057.05-
Apr 3, 20257.457.457.157.157.151,661
Apr 2, 20257.507.507.507.507.50-
Apr 1, 20257.407.407.407.407.40-
Mar 31, 20257.657.657.657.657.65-
Mar 28, 20257.657.657.657.657.65-
Mar 27, 20257.857.857.857.857.85-
Mar 26, 20257.857.857.857.857.85-
Mar 25, 20257.807.807.807.807.80-
Mar 24, 20257.657.657.657.657.65-
Mar 21, 20257.707.907.707.907.9026
Mar 20, 20257.757.757.757.757.75-
Mar 19, 20257.757.757.757.757.7520
Mar 18, 20257.807.807.807.807.80-
Mar 17, 20257.957.957.957.957.95-
Mar 14, 20257.657.657.657.657.65-
Mar 13, 20257.557.807.557.807.80491
Mar 12, 20257.557.557.557.557.55-
Mar 11, 20257.457.607.457.607.60150
Mar 10, 20257.557.557.557.557.55-
Mar 7, 20257.907.907.607.607.602,500
Mar 6, 20257.857.857.857.857.85-
Mar 5, 20257.908.107.908.108.102,042
Mar 4, 20258.058.058.058.058.05-
Mar 3, 20258.008.008.008.008.00-
Feb 28, 20257.957.957.957.957.95-
Feb 27, 20258.158.158.158.158.15-
Feb 26, 20258.308.358.108.358.353,125
Feb 25, 20258.358.358.358.358.35-
Feb 24, 20258.558.558.558.558.55-
Feb 21, 20258.558.558.558.558.55-
Feb 20, 20258.458.458.458.458.45-
Feb 19, 20258.558.558.558.558.55-
Feb 18, 20258.208.208.208.208.20-
Feb 17, 20258.308.308.308.308.30-
Feb 14, 20258.358.358.358.358.35-
Feb 13, 20258.358.358.358.358.35-
Feb 12, 20258.708.708.708.708.70-
Feb 11, 20259.209.209.159.159.155
Feb 10, 20259.209.209.209.209.20-
Feb 7, 20259.009.009.009.009.00-
Feb 6, 20258.959.158.959.159.151,000
Feb 5, 20258.858.858.858.858.85-
Feb 4, 20258.908.908.908.908.90-
Feb 3, 20258.758.808.758.808.801,500
Jan 31, 20258.808.808.808.808.80-
Jan 30, 20258.458.858.458.708.70375
Jan 29, 20258.408.408.408.408.40-
Jan 28, 20257.907.907.907.907.90-
Jan 27, 20257.957.957.957.957.95-
Jan 24, 20257.957.957.957.957.95-
Jan 23, 20257.907.907.907.907.90-
Jan 22, 20257.857.857.857.857.85-
Jan 21, 20257.957.957.957.957.95-
Jan 20, 20257.957.957.957.957.95-
Jan 17, 20257.958.207.958.208.2080
Jan 16, 20258.108.108.108.108.10133
Jan 15, 20257.807.807.807.807.80-
Jan 14, 20257.707.707.707.707.70-
Jan 13, 20257.707.807.707.757.75717
Jan 10, 20257.707.807.707.807.80200
Jan 9, 20257.757.757.757.757.75-
Jan 8, 20257.858.057.857.857.85446
Jan 7, 20258.008.007.957.957.95515
Jan 6, 20258.108.108.108.108.10-
Jan 3, 20258.158.408.158.408.40357
Jan 2, 20258.058.058.058.058.05-
Dec 30, 20247.957.957.957.957.95-
Dec 27, 20248.108.108.058.058.05100
Dec 23, 20248.208.208.208.208.20-
Dec 20, 20248.308.308.308.308.30-
Dec 19, 20248.108.108.108.108.10-
Dec 18, 20248.558.558.358.358.35125
Dec 17, 20248.908.908.808.808.80800
Dec 16, 20248.808.808.808.808.80-
Dec 13, 20249.059.059.059.059.05-
Dec 12, 20249.159.159.159.159.15-
Dec 11, 20249.159.159.159.159.15-
Dec 10, 20249.009.009.009.009.00-
Dec 9, 20248.608.608.608.608.60-
Dec 6, 20248.758.758.758.758.752,000
Dec 5, 20248.758.758.758.758.75-
Dec 4, 20248.908.908.908.908.90-
Dec 3, 20248.759.108.759.009.001,200
Dec 2, 20248.658.658.658.658.65-
Nov 29, 20248.658.658.658.658.65-
Nov 28, 20248.708.708.708.708.70-
Nov 27, 20249.109.109.109.109.10-
Nov 26, 20248.758.758.758.758.75-
Nov 25, 20248.758.758.758.758.75-
Nov 22, 20248.858.858.858.858.85-
Nov 21, 20248.708.708.708.708.70-
Nov 20, 20248.508.508.508.508.50-
Nov 19, 20248.758.758.758.758.75-
Nov 18, 20248.808.808.808.808.80600
Nov 15, 20248.258.258.258.258.25-
Nov 14, 20248.308.308.258.258.25350
Nov 13, 20248.358.358.358.358.35-
Nov 12, 20248.458.458.458.458.45-
Nov 11, 20248.708.708.708.708.70-
Nov 8, 20248.608.608.608.608.60-
Nov 7, 20248.658.658.658.658.65-
Nov 6, 20248.608.608.608.608.60-
Nov 5, 20248.558.558.558.558.55-
Nov 4, 20248.558.558.558.558.55-
Nov 1, 20248.558.558.558.558.55-
Oct 31, 20248.708.708.708.708.70-
Oct 30, 20249.009.009.009.009.0025
Oct 29, 20249.009.009.009.009.00-
Oct 28, 20248.958.958.958.958.95-
Oct 25, 20248.758.758.758.758.75-
Oct 24, 20248.658.658.658.658.65-
Oct 23, 20248.858.858.858.858.85-
Oct 22, 20248.658.658.658.658.65-
Oct 21, 20248.658.658.658.658.65-
Oct 18, 20248.658.808.658.808.801,000
Oct 17, 20248.608.608.608.608.60600
Oct 16, 20248.608.608.508.508.505,000
Oct 15, 20248.458.458.458.458.45-
Oct 14, 20248.658.658.658.658.65-
Oct 11, 20248.608.608.608.608.60-
Oct 10, 20248.808.808.808.808.8035
Oct 9, 20248.658.658.658.658.65-
Oct 8, 20248.808.808.808.808.80-
Oct 7, 20248.558.958.558.958.9510
Oct 4, 20248.458.458.458.458.45-
Oct 3, 20248.458.458.458.458.45-
Oct 2, 2024 0.37 Dividend
Oct 2, 20248.508.608.408.408.401,336
Oct 1, 20248.958.958.958.950.99-
Sep 30, 20248.909.108.909.101.01100
Sep 27, 20249.059.109.009.101.012,020
Sep 26, 20248.709.058.709.051.00200
Sep 25, 20248.108.858.108.850.98999
Sep 24, 20248.258.608.258.600.95999
Sep 23, 20247.957.957.957.950.88-
Sep 20, 20248.008.008.008.000.88-
Sep 19, 20248.008.258.008.250.9125
Sep 18, 20247.957.957.957.950.88-
Sep 17, 20247.807.807.807.800.86-
Sep 16, 20247.807.807.807.800.86-
Sep 13, 20247.707.957.707.950.88758
Sep 12, 20247.607.607.607.600.84-
Sep 11, 20247.657.657.657.650.85-
Sep 10, 20247.707.707.707.700.85-
Sep 9, 20247.657.657.657.650.85-
Sep 6, 20247.707.707.707.700.85-
Sep 5, 20247.657.657.657.650.85-
Sep 4, 20247.607.607.607.600.84-
Sep 3, 20247.907.907.857.850.87700
Sep 2, 20248.008.007.907.900.87-
Aug 30, 20248.208.208.208.200.91-
Aug 29, 20248.058.058.058.050.89-
Aug 28, 20248.058.058.058.050.89-
Aug 27, 20248.258.258.258.250.91-
Aug 26, 20248.358.358.358.350.92-
Aug 23, 20248.208.508.208.500.94700
Aug 22, 20248.308.408.308.400.93150
Aug 21, 20248.258.258.258.250.91-
Aug 20, 20248.458.608.458.600.95200
Aug 19, 20248.508.508.508.500.94-
Aug 16, 20248.758.758.758.750.9775
Aug 15, 20249.059.059.059.051.00-
Aug 14, 20249.059.059.059.051.00-
Aug 13, 20249.209.209.209.201.02-
Aug 12, 20249.059.059.059.051.00-
Aug 9, 20249.059.059.059.051.00-
Aug 8, 20249.259.259.259.251.02-
Aug 7, 20249.209.209.209.201.02-
Aug 6, 20249.159.159.159.151.01-
Aug 5, 20249.209.209.209.201.02-
Aug 2, 20249.609.609.609.601.06-
Aug 1, 20249.709.709.709.701.07-
Jul 31, 20249.509.509.509.501.05-
Jul 30, 20249.659.659.659.651.07-
Jul 29, 20249.709.709.709.701.07105
Jul 26, 20249.609.909.609.901.101,000
Jul 25, 20249.609.659.609.651.071,000
Jul 24, 20249.559.559.559.551.06-
Jul 23, 20249.709.709.709.701.07-
Jul 22, 20249.459.459.459.451.05-
Jul 19, 20249.509.509.509.501.05-
Jul 18, 20249.709.709.709.701.07-
Jul 17, 20249.859.859.859.851.09-
Jul 16, 20249.859.909.859.901.101,000
Jul 15, 20249.859.859.859.851.09-
Jul 12, 20249.709.709.709.701.07-
Jul 11, 20249.709.709.709.701.07-
Jul 10, 20249.659.659.659.651.07-
Jul 9, 20249.659.659.659.651.07-
Jul 8, 20249.559.909.559.901.10100
Jul 5, 20249.509.659.509.651.071,000
Jul 4, 20249.409.409.409.401.04-
Jul 3, 20249.009.009.009.001.00-
Jul 2, 20248.958.958.958.950.99-
Jul 1, 20249.009.009.009.001.00-
Jun 28, 20248.808.808.808.800.97-
Jun 27, 20248.758.758.758.750.97-
Jun 26, 20248.708.708.708.700.96-
Jun 25, 20249.009.009.009.001.00-
Jun 24, 20248.958.958.958.950.99-
Jun 21, 20249.159.359.159.351.03200
Jun 20, 20249.059.059.059.051.00-
Jun 19, 20248.909.108.909.101.0115
Jun 18, 20248.608.608.608.600.95-
Jun 17, 20248.608.608.608.600.95-
Jun 14, 20248.508.508.508.500.94-
Jun 13, 20248.558.558.558.550.95-
Jun 12, 20248.408.408.408.400.93-
Jun 11, 20248.458.458.458.450.93-
Jun 10, 20248.558.558.558.550.95-
Jun 7, 20248.408.408.408.400.93-
Jun 6, 20248.508.508.508.500.94-
Jun 5, 20248.408.408.408.400.93-
Jun 4, 20248.708.708.708.700.96-
Jun 3, 20248.758.758.758.750.97-
May 31, 20248.658.958.658.950.99250
May 30, 20249.109.109.109.101.01150
May 29, 20249.109.109.109.101.01-
May 28, 20249.159.159.159.151.01-
May 27, 20249.159.159.159.151.01-
May 24, 20249.059.059.059.051.00-
May 23, 20249.209.209.209.201.02-
May 22, 20249.459.459.459.451.05-
May 21, 20249.309.309.309.301.03-
May 20, 20249.159.159.159.151.01-
May 17, 20249.209.209.209.201.02-
May 16, 20249.109.109.109.101.01-
May 15, 20249.159.159.159.151.01-
May 14, 20249.109.109.109.101.01-
May 13, 20249.309.309.309.301.03105
May 10, 20248.808.808.808.800.97-
May 9, 20248.758.758.758.750.97-
May 8, 2024 0.47 Dividend
May 8, 20249.509.508.958.950.99853
May 7, 20249.409.659.409.65-0.05200
May 6, 20249.359.559.359.55-0.05300
May 3, 20249.109.109.109.10-0.05-
May 2, 20248.959.458.959.45-0.05200
Apr 30, 20248.908.908.908.90-0.05-
Apr 29, 20248.658.658.658.65-0.04-
Apr 26, 20248.408.408.408.40-0.04-
Apr 25, 20248.658.658.658.65-0.04-
Apr 24, 20248.608.608.608.60-0.04-
Apr 23, 20248.858.858.858.85-0.05-
Apr 22, 20249.059.059.059.05-0.05-
Apr 19, 20249.009.009.009.00-0.05-
Apr 18, 20249.009.009.009.00-0.05-
Apr 17, 20248.708.708.708.70-0.04-