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

MCE - Delayed Quote EUR

Lingotes Especiales, S.A. (LGT.MC)

5.90
-0.10
(-1.67%)
At close: 3:27:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20256.006.005.855.905.902,690
Apr 25, 20255.906.005.856.006.005,155
Apr 24, 20255.856.005.855.905.907,178
Apr 23, 20256.006.055.956.006.0013,488
Apr 22, 20256.006.005.906.006.0012,942
Apr 17, 20256.306.306.306.156.15120
Apr 16, 20256.406.406.106.156.153,941
Apr 15, 20256.306.456.206.456.452,502
Apr 14, 20256.456.456.206.206.202,476
Apr 11, 20256.006.456.006.456.451,120
Apr 10, 20256.156.555.906.506.504,955
Apr 9, 20255.756.205.606.206.209,597
Apr 8, 20256.106.105.555.605.6012,235
Apr 7, 20255.756.005.355.955.9514,039
Apr 4, 20256.506.506.006.146.145,314
Apr 3, 20256.566.566.246.546.54525
Apr 2, 20256.386.606.386.586.582,154
Apr 1, 20256.646.666.406.406.4014,423
Mar 31, 20256.466.606.426.506.504,682
Mar 28, 20256.586.606.586.586.582,331
Mar 27, 20256.446.546.426.546.541,117
Mar 26, 20256.586.586.426.426.421,756
Mar 25, 20256.606.606.426.606.603,530
Mar 24, 20256.346.586.346.366.362,565
Mar 21, 20256.506.506.326.346.341,800
Mar 20, 20256.546.606.406.606.602,768
Mar 19, 20256.546.666.546.606.603,912
Mar 18, 20256.186.566.166.546.5422,398
Mar 17, 20256.246.286.206.206.203,251
Mar 14, 20256.306.486.266.306.307,663
Mar 13, 20256.386.506.286.326.321,300
Mar 12, 20256.346.506.266.506.503,380
Mar 11, 20256.406.406.346.386.38766
Mar 10, 20256.546.546.286.426.425,939
Mar 7, 20256.566.566.186.306.305,594
Mar 6, 20256.306.306.306.306.30-
Mar 5, 20256.406.406.306.306.307,294
Mar 4, 20256.246.346.226.306.301,466
Mar 3, 20256.226.346.226.346.343,512
Feb 28, 20256.226.486.226.226.222,020
Feb 27, 20256.286.286.226.246.24963
Feb 26, 20256.226.406.226.406.4011,941
Feb 25, 20256.266.386.266.386.381,566
Feb 24, 20256.146.406.146.406.402,417
Feb 21, 20256.186.306.126.306.305,783
Feb 20, 20256.206.246.186.246.241,092
Feb 19, 20256.246.266.186.246.242,858
Feb 18, 20256.246.286.246.246.241,087
Feb 17, 20256.306.306.206.206.205,401
Feb 14, 20256.306.306.186.186.183,757
Feb 13, 20256.166.346.166.326.32818
Feb 12, 20256.206.346.126.306.307,597
Feb 11, 20256.306.306.186.226.22877
Feb 10, 20256.286.386.166.286.285,833
Feb 7, 20256.326.446.326.246.24308
Feb 6, 20256.286.346.206.246.249,818
Feb 5, 20256.286.406.206.386.386,398
Feb 4, 20256.146.286.146.286.28622
Feb 3, 20256.246.406.106.366.363,019
Jan 31, 20256.526.526.246.246.24568
Jan 30, 20256.286.406.186.306.304,810
Jan 29, 20256.306.306.106.306.309,434
Jan 28, 20256.466.506.226.406.407,399
Jan 27, 20256.366.646.306.426.422,873
Jan 24, 20256.566.566.566.506.50122
Jan 23, 20256.506.606.486.506.50432
Jan 22, 20256.506.806.506.506.508,501
Jan 21, 20256.606.606.606.606.60-
Jan 20, 20256.806.806.506.606.605,794
Jan 17, 20256.506.726.506.726.721,966
Jan 16, 20256.506.606.486.606.605,568
Jan 15, 20256.506.506.306.386.383,505
Jan 14, 20256.506.686.506.506.506,515
Jan 13, 20256.806.806.566.566.563,886
Jan 10, 20256.706.766.706.766.76600
Jan 9, 20256.786.786.546.746.741,897
Jan 8, 20256.726.786.546.786.784,747
Jan 7, 20256.546.726.506.646.642,301
Jan 6, 20256.646.646.646.646.64-
Jan 3, 20256.386.706.386.646.64985
Jan 2, 20256.786.786.266.566.563,194
Dec 31, 20246.126.486.126.306.302,458
Dec 30, 20246.206.426.086.246.2423,801
Dec 27, 20246.506.606.206.286.2811,774
Dec 24, 20246.406.406.406.406.40-
Dec 23, 20246.426.566.306.406.403,275
Dec 20, 20246.426.606.426.606.601,477
Dec 19, 20246.606.606.506.606.60951
Dec 18, 20246.446.546.426.506.502,528
Dec 17, 20246.506.606.466.546.542,140
Dec 16, 20246.506.506.466.466.46500
Dec 13, 20246.666.666.506.526.52606
Dec 12, 20246.486.786.486.506.505,494
Dec 11, 20246.486.646.486.486.48931
Dec 10, 20246.526.646.506.646.64440
Dec 9, 20246.506.666.506.646.64571
Dec 6, 20246.606.606.586.606.601,365
Dec 5, 20246.486.566.486.526.522,435
Dec 4, 20246.486.686.486.646.6496
Dec 3, 20246.746.746.746.646.6475
Dec 2, 20246.526.646.366.646.644,588
Nov 29, 20246.506.726.506.706.70584
Nov 28, 20246.526.706.526.566.5677
Nov 27, 20246.546.566.506.566.561,830
Nov 26, 20246.766.786.486.766.761,428
Nov 25, 20246.786.786.486.766.762,466
Nov 22, 20246.606.806.546.786.781,167
Nov 21, 20246.626.626.426.446.441,627
Nov 20, 20246.426.686.426.446.446,149
Nov 19, 20246.706.706.466.486.482,643
Nov 18, 20246.646.786.646.706.702,550
Nov 15, 20246.686.686.646.646.644,920
Nov 14, 20246.666.706.666.886.88171
Nov 13, 20246.646.886.646.886.883,328
Nov 12, 20246.706.926.646.846.841,972
Nov 11, 20246.646.866.646.866.862,751
Nov 8, 20246.946.946.946.806.8016
Nov 7, 20247.027.027.026.806.8014
Nov 6, 20246.827.066.806.806.803,671
Nov 5, 20246.946.946.926.926.922,274
Nov 4, 20247.067.067.066.906.90460
Nov 1, 20247.087.086.906.906.905,250
Oct 31, 20247.087.086.967.087.081,044
Oct 30, 20247.067.087.067.067.06852
Oct 29, 20247.007.006.966.966.963,028
Oct 28, 20247.007.007.007.027.0241
Oct 25, 20247.047.067.027.027.021,452
Oct 24, 20247.047.047.047.107.1074
Oct 23, 20247.107.187.087.107.10309
Oct 22, 20247.067.187.067.107.10897
Oct 21, 20247.167.167.047.047.041,301
Oct 18, 20247.147.147.147.007.0095
Oct 17, 20247.107.147.007.007.002,952
Oct 16, 20247.067.187.027.067.06595
Oct 15, 20247.047.207.047.187.182,095
Oct 14, 20247.127.207.127.187.185,752
Oct 11, 20247.007.107.007.007.00120
Oct 10, 20247.187.187.007.007.00938
Oct 9, 20247.107.107.007.007.002,954
Oct 8, 20247.007.107.007.107.101,229
Oct 7, 20246.967.126.967.007.002,159
Oct 4, 20247.167.166.907.107.103,763
Oct 3, 20247.087.126.907.087.083,997
Oct 2, 20247.207.207.207.207.20115
Oct 1, 20247.207.207.187.207.20783
Sep 30, 20247.207.207.207.207.20781
Sep 27, 20247.207.227.087.107.102,103
Sep 26, 20247.147.207.067.107.104,951
Sep 25, 20247.247.247.227.267.26141
Sep 24, 20247.267.267.247.267.262
Sep 23, 20247.287.287.147.267.261,122
Sep 20, 20247.147.147.147.287.2855
Sep 19, 20247.127.287.127.287.281,436
Sep 18, 20247.107.147.107.127.121,141
Sep 17, 20247.247.247.027.027.021,787
Sep 16, 20247.247.247.247.247.24763
Sep 13, 20247.307.307.087.167.162,631
Sep 12, 20247.387.387.387.307.3030
Sep 11, 20247.467.467.427.307.30190
Sep 10, 20247.467.467.307.307.301,044
Sep 9, 20247.387.467.387.467.46689
Sep 6, 20247.307.307.307.307.30500
Sep 5, 20247.087.307.087.307.308,674
Sep 4, 20247.507.507.507.507.50642
Sep 3, 20247.507.507.507.507.50553
Sep 2, 20247.587.587.407.507.50778
Aug 30, 20247.507.507.387.387.385,344
Aug 29, 20247.527.607.527.527.521,093
Aug 28, 20247.627.627.627.627.62-
Aug 27, 20247.407.687.407.627.622,448
Aug 26, 20247.447.627.387.507.50486
Aug 23, 20247.387.507.387.507.50104
Aug 22, 20247.607.607.507.507.50160
Aug 21, 20247.467.607.467.507.50701
Aug 20, 20247.407.507.407.367.36423
Aug 19, 20247.347.367.347.367.3613
Aug 16, 20247.367.367.367.367.36527
Aug 15, 20247.447.447.447.447.44-
Aug 14, 20247.347.667.347.447.44268
Aug 13, 20247.427.427.347.447.44164
Aug 12, 20247.567.707.567.447.44308
Aug 9, 20247.447.667.447.447.44649
Aug 8, 20247.347.407.347.767.7611
Aug 7, 20247.247.767.247.767.76902
Aug 6, 20247.667.667.407.507.50559
Aug 5, 20247.808.007.247.687.6811,689
Aug 2, 20247.827.827.807.807.80695
Aug 1, 20247.847.847.847.967.96127
Jul 31, 20247.807.967.807.807.802,060
Jul 30, 20247.847.927.807.827.823,381
Jul 29, 20247.908.007.908.008.00813
Jul 26, 20247.827.947.807.947.942,311
Jul 25, 20247.847.847.847.847.84488
Jul 24, 20247.847.847.847.847.84103
Jul 23, 20247.808.307.807.847.846,345
Jul 22, 20247.908.047.808.048.04729
Jul 19, 20247.907.907.907.907.902,842
Jul 18, 20247.907.907.907.907.902,044
Jul 17, 20247.987.987.907.907.901,648
Jul 16, 20247.988.187.907.907.9011,093
Jul 15, 20248.408.407.967.967.968,975
Jul 12, 20248.508.508.408.408.404,330
Jul 11, 2024 0.4 Dividend
Jul 11, 20247.928.527.928.528.5220,357
Jul 10, 20248.449.008.268.608.2020,154
Jul 9, 20248.408.488.248.468.0713,301
Jul 8, 20248.448.488.308.468.078,769
Jul 5, 20248.388.488.188.488.097,223
Jul 4, 20248.328.408.108.408.015,319
Jul 3, 20248.148.408.088.307.919,606
Jul 2, 20248.148.147.908.087.702,853
Jul 1, 20248.168.327.988.007.636,021
Jun 28, 20248.228.348.028.287.895,558
Jun 27, 20248.208.348.028.327.933,645
Jun 26, 20248.288.468.188.448.053,708
Jun 25, 20248.408.608.128.608.206,233
Jun 24, 20248.208.507.748.408.0117,026
Jun 21, 20247.968.267.908.207.8214,468
Jun 20, 20247.787.827.447.747.386,194
Jun 19, 20247.667.687.467.587.236,369
Jun 18, 20247.507.607.487.487.134,777
Jun 17, 20247.487.607.367.547.191,822
Jun 14, 20247.647.647.347.407.065,484
Jun 13, 20247.467.467.467.487.13180
Jun 12, 20247.627.747.467.487.134,230
Jun 11, 20247.607.667.327.667.302,233
Jun 10, 20247.487.667.227.647.285,480
Jun 7, 20247.447.447.407.447.092,767
Jun 6, 20247.187.447.087.447.095,352
Jun 5, 20247.407.427.087.306.962,525
Jun 4, 20247.407.427.207.206.873,096
Jun 3, 20247.207.487.107.447.099,714
May 31, 20246.927.206.907.046.715,417
May 30, 20246.927.206.727.126.798,103
May 29, 20246.827.166.827.146.811,071
May 28, 20246.886.986.886.986.663,568
May 27, 20247.007.466.926.946.625,037
May 24, 20246.907.166.907.006.672,897
May 23, 20246.906.906.826.826.501,791
May 22, 20246.846.966.706.926.606,367
May 21, 20246.806.806.786.806.487,665
May 20, 20246.886.886.886.886.56-
May 17, 20246.886.886.886.886.56-
May 16, 20246.906.906.746.886.56561
May 15, 20246.886.886.886.886.56252
May 14, 20246.766.886.746.886.56870
May 13, 20246.886.886.886.706.39143
May 10, 20246.886.906.686.706.391,389
May 9, 20246.706.886.706.866.541,413
May 8, 20246.766.846.766.866.54330
May 7, 20246.866.946.666.866.542,709
May 6, 20246.726.886.726.766.451,807
May 3, 20246.746.746.746.746.43-
May 2, 20246.686.826.686.746.43159
Apr 30, 20246.726.726.726.746.43212
Apr 29, 20246.746.826.746.746.43935

Related Tickers

CIE.MC CIE Automotive, S.A.
23.10
+0.43%
 
KENDR.AS Kendrion N.V.
10.16
+0.99%
 
GEST.MC Gestamp Automoción, S.A.
2.6180
0.00%
 
PIRC.MI Pirelli & C. S.p.A.
5.36
-0.48%
 
GTEC Greenland Technologies Holding Corporation
1.5800
-4.82%
 
SES SES AI Corporation
1.0500
+1.94%