Munich - Delayed Quote EUR

Lisi SA (LI3.MU)

28.40
+1.15
+(4.22%)
As of 11:55:19 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202527.6528.4027.6528.4028.40110
May 8, 202527.2527.2527.2527.2527.25-
May 7, 202527.2527.2527.2527.2527.25-
May 6, 202527.2527.2527.2527.2527.25-
May 5, 202527.2527.2527.2527.2527.25-
May 2, 202527.2027.2027.2027.2027.20-
Apr 30, 2025 0.39 Dividend
Apr 30, 202526.6526.6526.6526.6526.65-
Apr 29, 202526.6526.6526.6526.6526.26-
Apr 28, 202526.6526.6526.6526.6526.26-
Apr 25, 202527.0527.0527.0527.0526.65-
Apr 24, 202527.0527.0527.0527.0526.65-
Apr 23, 202527.1027.1027.1027.1026.70-
Apr 22, 202527.1027.1027.1027.1026.70-
Apr 17, 202527.1027.1027.1027.1026.70-
Apr 16, 202526.4526.4526.4526.4526.06-
Apr 15, 202526.4026.4026.4026.4026.01-
Apr 14, 202526.4026.4026.4026.4026.01-
Apr 11, 202526.5026.5026.5026.5026.11-
Apr 10, 202526.2526.2526.2526.2525.87-
Apr 9, 202525.8525.8525.8525.8525.47-
Apr 8, 202525.8525.8525.8525.8525.47-
Apr 7, 202525.8525.8525.8525.8525.47-
Apr 4, 202528.5528.5528.5528.5528.13-
Apr 3, 202528.6028.6028.6028.6028.18-
Apr 2, 202529.2029.2029.2029.2028.77-
Apr 1, 202529.2029.2029.2029.2028.77-
Mar 31, 202529.2029.2029.2029.2028.77-
Mar 28, 202529.7029.7029.2029.2028.772,000
Mar 27, 202529.9029.9029.9029.9029.46-
Mar 26, 202529.9529.9529.9529.9529.51-
Mar 25, 202530.0030.0029.9529.9529.5190
Mar 24, 202529.8030.0029.8030.0029.5610
Mar 21, 202530.0030.0030.0030.0029.56-
Mar 20, 202530.0030.0030.0030.0029.56-
Mar 19, 202530.0030.0030.0030.0029.56-
Mar 18, 202529.5029.5029.5029.5029.07-
Mar 17, 202527.8527.8527.8527.8527.44-
Mar 14, 202527.8527.8527.8527.8527.44-
Mar 13, 202528.0028.0028.0028.0027.59-
Mar 12, 202528.0028.0028.0028.0027.59-
Mar 11, 202528.5528.5528.5528.5528.13-
Mar 10, 202528.5528.5528.5528.5528.13-
Mar 7, 202528.5528.5528.5528.5528.13-
Mar 6, 202528.4528.4528.4528.4528.03-
Mar 5, 202528.4528.4528.4528.4528.03-
Mar 4, 202527.1528.5027.1528.5028.0810
Mar 3, 202526.6026.6026.6026.6026.21-
Feb 28, 202527.4527.4527.4527.4527.05-
Feb 27, 202527.5527.5527.5527.5527.15-
Feb 26, 202527.4027.4027.4027.4027.00-
Feb 25, 202527.4027.4027.4027.4027.00-
Feb 24, 202527.4027.4027.4027.4027.00-
Feb 21, 202527.4027.4027.4027.4027.00-
Feb 20, 202527.4027.4027.4027.4027.00-
Feb 19, 202526.7526.7526.7526.7526.36-
Feb 18, 202526.7526.7526.7526.7526.36-
Feb 17, 202526.7526.7526.7526.7526.36-
Feb 14, 202526.7526.7526.7526.7526.36-
Feb 13, 202526.7526.7526.7526.7526.36-
Feb 12, 202526.7526.7526.7526.7526.36-
Feb 11, 202527.5027.5027.5027.5027.10-
Feb 10, 202527.5527.5527.5527.5527.15-
Feb 7, 202527.7027.7027.7027.7027.29-
Feb 6, 202527.7027.7027.7027.7027.29-
Feb 5, 202526.9526.9526.9526.9526.56-
Feb 4, 202526.8526.8526.8526.8526.46-
Feb 3, 202526.6026.6026.6026.6026.21-
Jan 31, 202526.6026.6026.6026.6026.21-
Jan 30, 202526.6026.6026.6026.6026.21-
Jan 29, 202526.6026.6026.6026.6026.21-
Jan 28, 202526.6026.6026.6026.6026.21-
Jan 27, 202526.1526.6526.1526.6526.26150
Jan 24, 202526.1526.1526.1526.1525.77-
Jan 23, 202526.1526.1526.1526.1525.77-
Jan 22, 202526.1526.1526.1526.1525.77-
Jan 21, 202526.1526.1526.1526.1525.77-
Jan 20, 202526.1526.1526.1526.1525.77-
Jan 17, 202525.9025.9025.9025.9025.52-
Jan 16, 202525.4525.4525.4525.4525.08-
Jan 15, 202523.6523.6523.6523.6523.30-
Jan 14, 202523.6023.6023.6023.6023.25-
Jan 13, 202522.9522.9522.9522.9522.61-
Jan 10, 202522.7022.7022.7022.7022.37-
Jan 9, 202522.7022.7022.7022.7022.37-
Jan 8, 202522.2522.2522.2522.2521.92-
Jan 7, 202522.2522.2522.2522.2521.92-
Jan 6, 202522.1522.1522.1522.1521.83-
Jan 3, 202521.9021.9021.9021.9021.58-
Jan 2, 202521.7521.7521.7521.7521.43-
Dec 30, 202421.7021.7021.7021.7021.38-
Dec 27, 202421.7021.7021.7021.7021.38-
Dec 23, 202421.6021.6021.6021.6021.28-
Dec 20, 202421.6021.6021.6021.6021.28-
Dec 19, 202421.6021.6021.6021.6021.28-
Dec 18, 202421.6021.6021.6021.6021.28-
Dec 17, 202421.6021.6021.6021.6021.28-
Dec 16, 202421.6021.6021.6021.6021.28-
Dec 13, 202421.6021.6021.6021.6021.28-
Dec 12, 202421.5521.5521.5521.5521.23-
Dec 11, 202421.5021.5021.5021.5021.19-
Dec 10, 202421.5021.5021.5021.5021.19-
Dec 9, 202421.1521.1521.1521.1520.84-
Dec 6, 202420.8020.8020.8020.8020.50-
Dec 5, 202420.8020.8020.8020.8020.50-
Dec 4, 202420.8020.8020.8020.8020.50-
Dec 3, 202420.8020.8020.8020.8020.50-
Dec 2, 202420.9020.9020.8020.8020.5034
Nov 29, 202420.9520.9520.9520.9520.64-
Nov 28, 202420.9520.9520.9520.9520.64-
Nov 27, 202420.9520.9520.9520.9520.64-
Nov 26, 202420.9520.9520.9520.9520.64-
Nov 25, 202420.9520.9520.9520.9520.64-
Nov 22, 202421.0521.0521.0521.0520.74-
Nov 21, 202421.4021.4021.4021.4021.09-
Nov 20, 202421.4021.4021.4021.4021.09-
Nov 19, 202421.5521.5521.5521.5521.23-
Nov 18, 202421.5521.5521.5521.5521.23-
Nov 15, 202422.1522.1522.1522.1521.83-
Nov 14, 202422.4022.4022.4022.4022.07-
Nov 13, 202422.4022.4022.4022.4022.07-
Nov 12, 202422.4022.4022.4022.4022.07-
Nov 11, 202422.4022.4022.4022.4022.07-
Nov 8, 202422.3022.3022.3022.3021.97-
Nov 7, 202422.3022.3022.3022.3021.97-
Nov 6, 202422.3022.3022.3022.3021.97-
Nov 5, 202422.3022.3022.3022.3021.97-
Nov 4, 202422.4522.4522.4522.4522.12-
Nov 1, 202422.4522.4522.4522.4522.12-
Oct 31, 202422.7022.7022.7022.7022.37-
Oct 30, 202422.9522.9522.9522.9522.61-
Oct 29, 202422.9522.9522.9522.9522.61-
Oct 28, 202423.1523.1523.1523.1522.81-
Oct 25, 202423.7023.7023.7023.7023.35-
Oct 24, 202423.7023.7023.7023.7023.35-
Oct 23, 202423.7023.7023.7023.7023.35-
Oct 22, 202423.8523.8523.7023.7023.3541
Oct 21, 202423.8523.8523.8523.8523.50-
Oct 18, 202423.8523.8523.8523.8523.50-
Oct 17, 202423.8523.8523.8523.8523.50-
Oct 16, 202423.8523.8523.8523.8523.50-
Oct 15, 202423.8523.8523.8523.8523.50-
Oct 14, 202423.8523.8523.8523.8523.50-
Oct 11, 202424.2024.2024.2024.2023.85-
Oct 10, 202425.3025.3025.3025.3024.93-
Oct 9, 202425.7025.7025.7025.7025.32-
Oct 8, 202425.7025.7025.7025.7025.32-
Oct 7, 202426.3026.3026.3026.3025.92-
Oct 4, 202426.3026.3026.3026.3025.92-
Oct 3, 202426.3026.3026.3026.3025.92-
Oct 2, 202426.5026.5026.5026.5026.11-
Oct 1, 202426.6526.6526.6526.6526.26-
Sep 30, 202426.7026.7026.7026.7026.31-
Sep 27, 202426.7026.7026.7026.7026.31-
Sep 26, 202426.1526.1526.1526.1525.77-
Sep 25, 202426.0526.0526.0526.0525.67-
Sep 24, 202426.0526.0526.0526.0525.67-
Sep 23, 202426.0526.0526.0526.0525.67-
Sep 20, 202426.0526.0526.0526.0525.67-
Sep 19, 202426.0526.0526.0526.0525.67-
Sep 18, 202426.1026.1026.1026.1025.72-
Sep 17, 202426.1026.1026.1026.1025.72-
Sep 16, 202426.1026.1026.1026.1025.72-
Sep 13, 202426.1026.1026.1026.1025.72-
Sep 12, 202428.3528.3528.3528.3527.94-
Sep 11, 202428.3528.3528.3528.3527.94-
Sep 10, 202428.1028.1028.1028.1027.69-
Sep 9, 202428.1028.1028.1028.1027.69-
Sep 6, 202428.3028.3028.3028.3027.89-
Sep 5, 202428.3028.3028.3028.3027.89-
Sep 4, 202428.3028.3028.3028.3027.89-
Sep 3, 202428.3528.3528.3528.3527.94-
Sep 2, 202428.3528.3528.3528.3527.94-
Aug 30, 202428.0528.0528.0528.0527.64-
Aug 29, 202428.0528.0528.0528.0527.64-
Aug 28, 202428.0528.0528.0528.0527.64-
Aug 27, 202427.9527.9527.9527.9527.54-
Aug 26, 202427.9527.9527.9527.9527.54-
Aug 23, 202427.6527.6527.6527.6527.25-
Aug 22, 202427.7527.7527.7527.7527.34-
Aug 21, 202428.0028.0028.0028.0027.59-
Aug 20, 202428.0028.0028.0028.0027.59-
Aug 19, 202427.5027.5027.5027.5027.10-
Aug 16, 202427.4527.4527.4527.4527.05-
Aug 15, 202427.4527.4527.4527.4527.05-
Aug 14, 202426.9526.9526.9526.9526.56-
Aug 13, 202426.3526.3526.3526.3525.96-
Aug 12, 202425.7525.7525.7525.7525.37-
Aug 9, 202425.4525.4525.4525.4525.08-
Aug 8, 202425.4525.4525.4525.4525.08-
Aug 7, 202425.2025.2025.2025.2024.83-
Aug 6, 202424.6024.6024.6024.6024.24-
Aug 5, 202425.3025.3025.3025.3024.93-
Aug 2, 202425.3025.3025.3025.3024.93-
Aug 1, 202425.4525.4525.4525.4525.08-
Jul 31, 202425.4525.4525.4525.4525.08-
Jul 30, 202423.9523.9523.9523.9523.60-
Jul 29, 202423.8523.8523.8523.8523.50-
Jul 26, 202423.1523.1523.1523.1522.81-
Jul 25, 202423.1523.1523.1523.1522.81-
Jul 24, 202423.2523.2523.2523.2522.91-
Jul 23, 202423.8523.8523.8523.8523.50-
Jul 22, 202423.8523.8523.8523.8523.50-
Jul 19, 202423.8523.8523.8523.8523.50-
Jul 18, 202423.8523.8523.8523.8523.50-
Jul 17, 202423.8523.8523.8523.8523.50-
Jul 16, 202423.8023.8023.8023.8023.45-
Jul 15, 202423.7523.7523.7523.7523.40-
Jul 12, 202423.7523.7523.7523.7523.40-
Jul 11, 202423.7523.7523.7523.7523.40-
Jul 10, 202424.0524.0524.0524.0523.70-
Jul 9, 202424.5024.5024.5024.5024.14-
Jul 8, 202424.4524.4524.4524.4524.09-
Jul 5, 202424.4524.4524.4524.4524.09-
Jul 4, 202424.4524.4524.4524.4524.09-
Jul 3, 202424.0524.0524.0524.0523.70-
Jul 2, 202423.5523.5523.5523.5523.21-
Jul 1, 202423.3523.3523.3523.3523.01-
Jun 28, 202423.5023.5023.5023.5023.16-
Jun 27, 202423.5523.5523.5523.5523.21-
Jun 26, 202425.0025.0025.0025.0024.63-
Jun 25, 202425.5025.5025.5025.5025.13-
Jun 24, 202425.0025.0025.0025.0024.63-
Jun 21, 202424.7524.7524.7524.7524.39-
Jun 20, 202424.5024.5024.5024.5024.14-
Jun 19, 202424.2524.2524.2524.2523.90-
Jun 18, 202424.0524.0524.0524.0523.70-
Jun 17, 202423.8523.8523.8523.8523.50-
Jun 14, 202424.9024.9024.9024.9024.54-
Jun 13, 202425.5025.5025.5025.5025.13-
Jun 12, 202425.8525.8525.8525.8525.47-
Jun 11, 202426.2526.2526.2526.2525.87-
Jun 10, 202427.5027.5027.5027.5027.10-
Jun 7, 202427.5027.5027.5027.5027.10-
Jun 6, 202427.5027.5027.5027.5027.10-
Jun 5, 202427.5027.5027.5027.5027.10-
Jun 4, 202427.9027.9027.9027.9027.49-
Jun 3, 202426.9026.9026.9026.9026.51-
May 31, 202427.1527.1527.1527.1526.75-
May 30, 202427.0527.0527.0527.0526.65-
May 29, 202427.4527.4527.4527.4527.05-
May 28, 202427.9527.9527.9527.9527.54-
May 27, 202427.9527.9527.9527.9527.54-
May 24, 202427.9527.9527.9527.9527.54-
May 23, 202428.2528.2528.2528.2527.84-
May 22, 202428.3528.3528.3528.3527.94-
May 21, 202428.8528.8528.8528.8528.43-
May 20, 202428.8528.8528.8528.8528.43-
May 17, 202427.3527.3527.3527.3526.95-
May 16, 202427.3027.3027.3027.3026.90-
May 15, 202426.9526.9526.9526.9526.56-
May 14, 202426.4526.4526.4526.4526.06-
May 13, 202426.4526.4526.4526.4526.06-
May 10, 202426.4026.4026.4026.4026.01-
May 9, 202425.9025.9025.9025.9025.52-