Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Lisi SA (LI3.MU)

Compare
27.85
-0.15
(-0.54%)
At close: March 14 at 8:03:42 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202527.8527.8527.8527.8527.85-
Mar 13, 202528.0028.0028.0028.0028.00-
Mar 12, 202528.0028.0028.0028.0028.00-
Mar 11, 202528.5528.5528.5528.5528.55-
Mar 10, 202528.5528.5528.5528.5528.55-
Mar 7, 202528.5528.5528.5528.5528.55-
Mar 6, 202528.4528.4528.4528.4528.45-
Mar 5, 202528.4528.4528.4528.4528.45-
Mar 4, 202527.1528.5027.1528.5028.5010
Mar 3, 202526.6026.6026.6026.6026.60-
Feb 28, 202527.4527.4527.4527.4527.45-
Feb 27, 202527.5527.5527.5527.5527.55-
Feb 26, 202527.4027.4027.4027.4027.40-
Feb 25, 202527.4027.4027.4027.4027.40-
Feb 24, 202527.4027.4027.4027.4027.40-
Feb 21, 202527.4027.4027.4027.4027.40-
Feb 20, 202527.4027.4027.4027.4027.40-
Feb 19, 202526.7526.7526.7526.7526.75-
Feb 18, 202526.7526.7526.7526.7526.75-
Feb 17, 202526.7526.7526.7526.7526.75-
Feb 14, 202526.7526.7526.7526.7526.75-
Feb 13, 202526.7526.7526.7526.7526.75-
Feb 12, 202526.7526.7526.7526.7526.75-
Feb 11, 202527.5027.5027.5027.5027.50-
Feb 10, 202527.5527.5527.5527.5527.55-
Feb 7, 202527.7027.7027.7027.7027.70-
Feb 6, 202527.7027.7027.7027.7027.70-
Feb 5, 202526.9526.9526.9526.9526.95-
Feb 4, 202526.8526.8526.8526.8526.85-
Feb 3, 202526.6026.6026.6026.6026.60-
Jan 31, 202526.6026.6026.6026.6026.60-
Jan 30, 202526.6026.6026.6026.6026.60-
Jan 29, 202526.6026.6026.6026.6026.60-
Jan 28, 202526.6026.6026.6026.6026.60-
Jan 27, 202526.1526.6526.1526.6526.65150
Jan 24, 202526.1526.1526.1526.1526.15-
Jan 23, 202526.1526.1526.1526.1526.15-
Jan 22, 202526.1526.1526.1526.1526.15-
Jan 21, 202526.1526.1526.1526.1526.15-
Jan 20, 202526.1526.1526.1526.1526.15-
Jan 17, 202525.9025.9025.9025.9025.90-
Jan 16, 202525.4525.4525.4525.4525.45-
Jan 15, 202523.6523.6523.6523.6523.65-
Jan 14, 202523.6023.6023.6023.6023.60-
Jan 13, 202522.9522.9522.9522.9522.95-
Jan 10, 202522.7022.7022.7022.7022.70-
Jan 9, 202522.7022.7022.7022.7022.70-
Jan 8, 202522.2522.2522.2522.2522.25-
Jan 7, 202522.2522.2522.2522.2522.25-
Jan 6, 202522.1522.1522.1522.1522.15-
Jan 3, 202521.9021.9021.9021.9021.90-
Jan 2, 202521.7521.7521.7521.7521.75-
Dec 30, 202421.7021.7021.7021.7021.70-
Dec 27, 202421.7021.7021.7021.7021.70-
Dec 23, 202421.6021.6021.6021.6021.60-
Dec 20, 202421.6021.6021.6021.6021.60-
Dec 19, 202421.6021.6021.6021.6021.60-
Dec 18, 202421.6021.6021.6021.6021.60-
Dec 17, 202421.6021.6021.6021.6021.60-
Dec 16, 202421.6021.6021.6021.6021.60-
Dec 13, 202421.6021.6021.6021.6021.60-
Dec 12, 202421.5521.5521.5521.5521.55-
Dec 11, 202421.5021.5021.5021.5021.50-
Dec 10, 202421.5021.5021.5021.5021.50-
Dec 9, 202421.1521.1521.1521.1521.15-
Dec 6, 202420.8020.8020.8020.8020.80-
Dec 5, 202420.8020.8020.8020.8020.80-
Dec 4, 202420.8020.8020.8020.8020.80-
Dec 3, 202420.8020.8020.8020.8020.80-
Dec 2, 202420.9020.9020.8020.8020.8034
Nov 29, 202420.9520.9520.9520.9520.95-
Nov 28, 202420.9520.9520.9520.9520.95-
Nov 27, 202420.9520.9520.9520.9520.95-
Nov 26, 202420.9520.9520.9520.9520.95-
Nov 25, 202420.9520.9520.9520.9520.95-
Nov 22, 202421.0521.0521.0521.0521.05-
Nov 21, 202421.4021.4021.4021.4021.40-
Nov 20, 202421.4021.4021.4021.4021.40-
Nov 19, 202421.5521.5521.5521.5521.55-
Nov 18, 202421.5521.5521.5521.5521.55-
Nov 15, 202422.1522.1522.1522.1522.15-
Nov 14, 202422.4022.4022.4022.4022.40-
Nov 13, 202422.4022.4022.4022.4022.40-
Nov 12, 202422.4022.4022.4022.4022.40-
Nov 11, 202422.4022.4022.4022.4022.40-
Nov 8, 202422.3022.3022.3022.3022.30-
Nov 7, 202422.3022.3022.3022.3022.30-
Nov 6, 202422.3022.3022.3022.3022.30-
Nov 5, 202422.3022.3022.3022.3022.30-
Nov 4, 202422.4522.4522.4522.4522.45-
Nov 1, 202422.4522.4522.4522.4522.45-
Oct 31, 202422.7022.7022.7022.7022.70-
Oct 30, 202422.9522.9522.9522.9522.95-
Oct 29, 202422.9522.9522.9522.9522.95-
Oct 28, 202423.1523.1523.1523.1523.15-
Oct 25, 202423.7023.7023.7023.7023.70-
Oct 24, 202423.7023.7023.7023.7023.70-
Oct 23, 202423.7023.7023.7023.7023.70-
Oct 22, 202423.8523.8523.7023.7023.7041
Oct 21, 202423.8523.8523.8523.8523.85-
Oct 18, 202423.8523.8523.8523.8523.85-
Oct 17, 202423.8523.8523.8523.8523.85-
Oct 16, 202423.8523.8523.8523.8523.85-
Oct 15, 202423.8523.8523.8523.8523.85-
Oct 14, 202423.8523.8523.8523.8523.85-
Oct 11, 202424.2024.2024.2024.2024.20-
Oct 10, 202425.3025.3025.3025.3025.30-
Oct 9, 202425.7025.7025.7025.7025.70-
Oct 8, 202425.7025.7025.7025.7025.70-
Oct 7, 202426.3026.3026.3026.3026.30-
Oct 4, 202426.3026.3026.3026.3026.30-
Oct 3, 202426.3026.3026.3026.3026.30-
Oct 2, 202426.5026.5026.5026.5026.50-
Oct 1, 202426.6526.6526.6526.6526.65-
Sep 30, 202426.7026.7026.7026.7026.70-
Sep 27, 202426.7026.7026.7026.7026.70-
Sep 26, 202426.1526.1526.1526.1526.15-
Sep 25, 202426.0526.0526.0526.0526.05-
Sep 24, 202426.0526.0526.0526.0526.05-
Sep 23, 202426.0526.0526.0526.0526.05-
Sep 20, 202426.0526.0526.0526.0526.05-
Sep 19, 202426.0526.0526.0526.0526.05-
Sep 18, 202426.1026.1026.1026.1026.10-
Sep 17, 202426.1026.1026.1026.1026.10-
Sep 16, 202426.1026.1026.1026.1026.10-
Sep 13, 202426.1026.1026.1026.1026.10-
Sep 12, 202428.3528.3528.3528.3528.35-
Sep 11, 202428.3528.3528.3528.3528.35-
Sep 10, 202428.1028.1028.1028.1028.10-
Sep 9, 202428.1028.1028.1028.1028.10-
Sep 6, 202428.3028.3028.3028.3028.30-
Sep 5, 202428.3028.3028.3028.3028.30-
Sep 4, 202428.3028.3028.3028.3028.30-
Sep 3, 202428.3528.3528.3528.3528.35-
Sep 2, 202428.3528.3528.3528.3528.35-
Aug 30, 202428.0528.0528.0528.0528.05-
Aug 29, 202428.0528.0528.0528.0528.05-
Aug 28, 202428.0528.0528.0528.0528.05-
Aug 27, 202427.9527.9527.9527.9527.95-
Aug 26, 202427.9527.9527.9527.9527.95-
Aug 23, 202427.6527.6527.6527.6527.65-
Aug 22, 202427.7527.7527.7527.7527.75-
Aug 21, 202428.0028.0028.0028.0028.00-
Aug 20, 202428.0028.0028.0028.0028.00-
Aug 19, 202427.5027.5027.5027.5027.50-
Aug 16, 202427.4527.4527.4527.4527.45-
Aug 15, 202427.4527.4527.4527.4527.45-
Aug 14, 202426.9526.9526.9526.9526.95-
Aug 13, 202426.3526.3526.3526.3526.35-
Aug 12, 202425.7525.7525.7525.7525.75-
Aug 9, 202425.4525.4525.4525.4525.45-
Aug 8, 202425.4525.4525.4525.4525.45-
Aug 7, 202425.2025.2025.2025.2025.20-
Aug 6, 202424.6024.6024.6024.6024.60-
Aug 5, 202425.3025.3025.3025.3025.30-
Aug 2, 202425.3025.3025.3025.3025.30-
Aug 1, 202425.4525.4525.4525.4525.45-
Jul 31, 202425.4525.4525.4525.4525.45-
Jul 30, 202423.9523.9523.9523.9523.95-
Jul 29, 202423.8523.8523.8523.8523.85-
Jul 26, 202423.1523.1523.1523.1523.15-
Jul 25, 202423.1523.1523.1523.1523.15-
Jul 24, 202423.2523.2523.2523.2523.25-
Jul 23, 202423.8523.8523.8523.8523.85-
Jul 22, 202423.8523.8523.8523.8523.85-
Jul 19, 202423.8523.8523.8523.8523.85-
Jul 18, 202423.8523.8523.8523.8523.85-
Jul 17, 202423.8523.8523.8523.8523.85-
Jul 16, 202423.8023.8023.8023.8023.80-
Jul 15, 202423.7523.7523.7523.7523.75-
Jul 12, 202423.7523.7523.7523.7523.75-
Jul 11, 202423.7523.7523.7523.7523.75-
Jul 10, 202424.0524.0524.0524.0524.05-
Jul 9, 202424.5024.5024.5024.5024.50-
Jul 8, 202424.4524.4524.4524.4524.45-
Jul 5, 202424.4524.4524.4524.4524.45-
Jul 4, 202424.4524.4524.4524.4524.45-
Jul 3, 202424.0524.0524.0524.0524.05-
Jul 2, 202423.5523.5523.5523.5523.55-
Jul 1, 202423.3523.3523.3523.3523.35-
Jun 28, 202423.5023.5023.5023.5023.50-
Jun 27, 202423.5523.5523.5523.5523.55-
Jun 26, 202425.0025.0025.0025.0025.00-
Jun 25, 202425.5025.5025.5025.5025.50-
Jun 24, 202425.0025.0025.0025.0025.00-
Jun 21, 202424.7524.7524.7524.7524.75-
Jun 20, 202424.5024.5024.5024.5024.50-
Jun 19, 202424.2524.2524.2524.2524.25-
Jun 18, 202424.0524.0524.0524.0524.05-
Jun 17, 202423.8523.8523.8523.8523.85-
Jun 14, 202424.9024.9024.9024.9024.90-
Jun 13, 202425.5025.5025.5025.5025.50-
Jun 12, 202425.8525.8525.8525.8525.85-
Jun 11, 202426.2526.2526.2526.2526.25-
Jun 10, 202427.5027.5027.5027.5027.50-
Jun 7, 202427.5027.5027.5027.5027.50-
Jun 6, 202427.5027.5027.5027.5027.50-
Jun 5, 202427.5027.5027.5027.5027.50-
Jun 4, 202427.9027.9027.9027.9027.90-
Jun 3, 202426.9026.9026.9026.9026.90-
May 31, 202427.1527.1527.1527.1527.15-
May 30, 202427.0527.0527.0527.0527.05-
May 29, 202427.4527.4527.4527.4527.45-
May 28, 202427.9527.9527.9527.9527.95-
May 27, 202427.9527.9527.9527.9527.95-
May 24, 202427.9527.9527.9527.9527.95-
May 23, 202428.2528.2528.2528.2528.25-
May 22, 202428.3528.3528.3528.3528.35-
May 21, 202428.8528.8528.8528.8528.85-
May 20, 202428.8528.8528.8528.8528.85-
May 17, 202427.3527.3527.3527.3527.35-
May 16, 202427.3027.3027.3027.3027.30-
May 15, 202426.9526.9526.9526.9526.95-
May 14, 202426.4526.4526.4526.4526.45-
May 13, 202426.4526.4526.4526.4526.45-
May 10, 202426.4026.4026.4026.4026.40-
May 9, 202425.9025.9025.9025.9025.90-
May 8, 202425.2025.2025.2025.2025.20-
May 7, 202425.1525.1525.1525.1525.15-
May 6, 202424.7524.7524.7524.7524.75-
May 3, 202424.7524.7524.7524.7524.75-
May 2, 202424.7524.7524.7524.7524.75-
Apr 30, 2024 0.31 Dividend
Apr 30, 202424.8524.8524.8524.8524.85-
Apr 29, 202424.8524.8524.8524.8524.54-
Apr 26, 202424.3524.3524.3524.3524.05-
Apr 25, 202424.3524.3524.3524.3524.05-
Apr 24, 202424.3524.3524.3524.3524.05-
Apr 23, 202424.2524.2524.2524.2523.95-
Apr 22, 202424.0524.0524.0524.0523.75-
Apr 19, 202424.0524.0524.0524.0523.75-
Apr 18, 202424.8024.8024.8024.8024.49-
Apr 17, 202424.9024.9024.9024.9024.59-
Apr 16, 202424.9024.9024.9024.9024.59-
Apr 15, 202425.0025.0025.0025.0024.69-
Apr 12, 202424.9524.9524.9524.9524.64-
Apr 11, 202424.6524.6524.6524.6524.34-
Apr 10, 202424.3024.3024.3024.3024.00-
Apr 9, 202424.1024.1024.1024.1023.80-
Apr 8, 202424.0524.0524.0524.0523.75-
Apr 5, 202423.9023.9023.9023.9023.60-
Apr 4, 202423.8523.8523.8523.8523.55-
Apr 3, 202423.7523.7523.7523.7523.45-
Apr 2, 202423.7523.7523.7523.7523.45-
Mar 28, 202423.7523.7523.7523.7523.45-
Mar 27, 202424.0024.0024.0024.0023.70-
Mar 26, 202424.0024.0024.0024.0023.70-
Mar 25, 202424.0024.0024.0024.0023.70-
Mar 22, 202424.0024.0024.0024.0023.70-
Mar 21, 202424.0524.0524.0524.0523.75-
Mar 20, 202423.8523.8523.8523.8523.55-
Mar 19, 202423.8523.8523.8523.8523.55-
Mar 18, 202423.8523.8523.8523.8523.55-
Mar 15, 202423.8523.8523.8523.8523.55-
Mar 14, 202424.1024.1024.1024.1023.80-

Related Tickers

1OK.F Avon Technologies Plc
17.00
+0.59%
 
0R9S.IL Avio S.p.A.
19.73
+5.34%
 
FMNB.F Leonardo S.p.a.
47.67
+7.00%
 
R3NK.F RENK Group AG
40.47
+5.78%
 
THEON.AS THEON INTERNATIONAL PLC
19.76
+4.33%
 
FINMF Leonardo S.p.a.
51.70
-0.29%
 
BAESF BAE Systems plc
21.55
+0.05%
 
FINMY Leonardo S.p.a.
25.99
-0.04%
 
THLLY Thales S.A.
54.78
-0.02%
 
MRCY Mercury Systems, Inc.
46.52
+3.19%