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

Lithia Motors Inc (LMO.MU)

Compare
274.00
+6.00
+(2.24%)
At close: March 13 at 8:01:25 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025274.00274.00274.00274.00274.00-
Mar 12, 2025268.00268.00268.00268.00268.00-
Mar 11, 2025272.00272.00272.00272.00272.00-
Mar 10, 2025282.00282.00282.00282.00282.00-
Mar 7, 2025 0.49 Dividend
Mar 7, 2025288.00288.00288.00288.00288.00-
Mar 6, 2025294.00294.00294.00294.00293.47-
Mar 5, 2025302.00302.00302.00302.00301.46-
Mar 4, 2025312.00312.00312.00312.00311.44-
Mar 3, 2025332.00332.00332.00332.00331.40-
Feb 28, 2025332.00332.00332.00332.00331.40-
Feb 27, 2025332.00332.00332.00332.00331.40-
Feb 26, 2025332.00332.00332.00332.00331.40-
Feb 25, 2025334.00334.00334.00334.00333.40-
Feb 24, 2025336.00336.00336.00336.00335.39-
Feb 21, 2025344.00344.00344.00344.00343.38-
Feb 20, 2025350.00350.00350.00350.00349.37-
Feb 19, 2025360.00360.00360.00360.00359.35-
Feb 18, 2025364.00364.00364.00364.00363.34-
Feb 17, 2025364.00364.00364.00364.00363.34-
Feb 14, 2025370.00370.00370.00370.00369.33-
Feb 13, 2025370.00370.00370.00370.00369.33-
Feb 12, 2025358.00358.00358.00358.00357.35-
Feb 11, 2025358.00358.00358.00358.00357.35-
Feb 10, 2025364.00364.00364.00364.00363.34-
Feb 7, 2025368.00368.00368.00368.00367.34-
Feb 6, 2025368.00368.00368.00368.00367.34-
Feb 5, 2025356.00356.00356.00356.00355.36-
Feb 4, 2025356.00356.00356.00356.00355.36-
Feb 3, 2025362.00362.00362.00362.00361.35-
Jan 31, 2025366.00366.00366.00366.00365.34-
Jan 30, 2025356.00356.00356.00356.00355.36-
Jan 29, 2025352.00352.00352.00352.00351.37-
Jan 28, 2025338.00338.00338.00338.00337.39-
Jan 27, 2025328.00328.00328.00328.00327.41-
Jan 24, 2025332.00332.00332.00332.00331.40-
Jan 23, 2025332.00332.00332.00332.00331.40-
Jan 22, 2025340.00340.00340.00340.00339.39-
Jan 21, 2025342.00342.00340.00340.00339.39-
Jan 20, 2025342.00342.00342.00342.00341.38-
Jan 17, 2025350.00350.00350.00350.00349.37-
Jan 16, 2025352.00352.00352.00352.00351.37-
Jan 15, 2025344.00344.00344.00344.00343.38-
Jan 14, 2025340.00340.00340.00340.00339.39-
Jan 13, 2025336.00336.00336.00336.00335.39-
Jan 10, 2025338.00338.00338.00338.00337.39-
Jan 9, 2025338.00338.00338.00338.00337.39-
Jan 8, 2025332.00332.00332.00332.00331.40-
Jan 7, 2025332.00332.00332.00332.00331.40-
Jan 6, 2025338.00338.00338.00338.00337.39-
Jan 3, 2025340.00340.00340.00340.00339.39-
Jan 2, 2025346.00346.00346.00346.00345.38-
Dec 30, 2024346.00346.00346.00346.00345.38-
Dec 27, 2024352.00352.00352.00352.00351.37-
Dec 23, 2024346.00346.00346.00346.00345.38-
Dec 20, 2024346.00346.00346.00346.00345.38-
Dec 19, 2024346.00346.00346.00346.00345.38-
Dec 18, 2024354.00354.00354.00354.00353.36-
Dec 17, 2024362.00362.00362.00362.00361.35-
Dec 16, 2024362.00362.00362.00362.00361.35-
Dec 13, 2024362.00362.00362.00362.00361.35-
Dec 12, 2024360.00360.00360.00360.00359.35-
Dec 11, 2024358.00358.00358.00358.00357.35-
Dec 10, 2024358.00358.00358.00358.00357.35-
Dec 9, 2024358.00358.00358.00358.00357.35-
Dec 6, 2024358.00358.00358.00358.00357.35-
Dec 5, 2024364.00364.00364.00364.00363.34-
Dec 4, 2024368.00368.00368.00368.00367.34-
Dec 3, 2024368.00368.00368.00368.00367.34-
Dec 2, 2024368.00368.00368.00368.00367.34-
Nov 29, 2024368.00368.00368.00368.00367.34-
Nov 28, 2024368.00368.00368.00368.00367.34-
Nov 27, 2024374.00374.00374.00374.00373.33-
Nov 26, 2024376.00376.00376.00376.00375.32-
Nov 25, 2024374.00374.00374.00374.00373.33-
Nov 22, 2024364.00364.00364.00364.00363.34-
Nov 21, 2024352.00352.00352.00352.00351.37-
Nov 20, 2024352.00352.00352.00352.00351.37-
Nov 19, 2024352.00352.00352.00352.00351.37-
Nov 18, 2024352.00352.00352.00352.00351.37-
Nov 15, 2024352.00352.00352.00352.00351.37-
Nov 14, 2024356.00356.00356.00356.00355.36-
Nov 13, 2024350.00350.00350.00350.00349.37-
Nov 12, 2024358.00358.00358.00358.00357.35-
Nov 11, 2024346.00346.00346.00346.00345.38-
Nov 8, 2024 0.49 Dividend
Nov 8, 2024342.00342.00342.00342.00341.38-
Nov 7, 2024344.00344.00344.00344.00342.85-
Nov 6, 2024332.00332.00332.00332.00330.89-
Nov 5, 2024316.00316.00316.00316.00314.94-
Nov 4, 2024308.00308.00308.00308.00306.97-
Nov 1, 2024306.00306.00306.00306.00304.98-
Oct 31, 2024312.00312.00312.00312.00310.96-
Oct 30, 2024314.00314.00314.00314.00312.95-
Oct 29, 2024312.00312.00312.00312.00310.96-
Oct 28, 2024310.00310.00310.00310.00308.96-
Oct 25, 2024310.00310.00310.00310.00308.96-
Oct 24, 2024310.00314.00310.00314.00312.957
Oct 23, 2024282.00282.00282.00282.00281.0650
Oct 22, 2024284.00284.00284.00284.00283.05-
Oct 21, 2024290.00290.00290.00290.00289.03-
Oct 18, 2024290.00290.00290.00290.00289.03-
Oct 17, 2024286.00286.00286.00286.00285.04-
Oct 16, 2024280.00280.00280.00280.00279.06-
Oct 15, 2024282.00282.00282.00282.00281.06-
Oct 14, 2024278.00278.00278.00278.00277.07-
Oct 11, 2024278.00278.00278.00278.00277.07-
Oct 10, 2024278.00278.00278.00278.00277.07-
Oct 9, 2024278.00278.00278.00278.00277.07-
Oct 8, 2024278.00278.00278.00278.00277.07-
Oct 7, 2024282.00282.00282.00282.00281.06-
Oct 4, 2024276.00276.00276.00276.00275.08-
Oct 3, 2024280.00280.00280.00280.00279.06-
Oct 2, 2024286.00286.00286.00286.00285.04-
Oct 1, 2024286.00286.00286.00286.00285.04-
Sep 30, 2024286.00286.00286.00286.00285.04-
Sep 27, 2024282.00282.00282.00282.00281.06-
Sep 26, 2024278.00278.00278.00278.00277.07-
Sep 25, 2024278.00278.00278.00278.00277.07-
Sep 24, 2024276.00276.00276.00276.00275.08-
Sep 23, 2024270.00270.00270.00270.00269.10-
Sep 20, 2024272.00272.00272.00272.00271.09-
Sep 19, 2024258.00258.00258.00258.00257.14-
Sep 18, 2024254.00254.00254.00254.00253.15-
Sep 17, 2024252.00252.00252.00252.00251.16-
Sep 16, 2024250.00250.00250.00250.00249.16-
Sep 13, 2024242.00242.00242.00242.00241.19-
Sep 12, 2024238.00238.00238.00238.00237.20-
Sep 11, 2024238.00238.00238.00238.00237.20-
Sep 10, 2024250.00250.00250.00250.00249.16-
Sep 9, 2024250.00250.00250.00250.00249.16-
Sep 6, 2024254.00254.00254.00254.00253.15-
Sep 5, 2024258.00258.00258.00258.00257.14-
Sep 4, 2024262.00262.00262.00262.00261.12-
Sep 3, 2024274.00274.00274.00274.00273.08-
Sep 2, 2024274.00274.00274.00274.00273.08-
Aug 30, 2024274.00274.00274.00274.00273.08-
Aug 29, 2024268.00268.00268.00268.00267.10-
Aug 28, 2024268.00268.00268.00268.00267.10-
Aug 27, 2024268.00268.00268.00268.00267.10-
Aug 26, 2024266.00266.00266.00266.00265.11-
Aug 23, 2024256.00256.00256.00256.00255.14-
Aug 22, 2024256.00256.00256.00256.00255.14-
Aug 21, 2024256.00256.00256.00256.00255.14-
Aug 20, 2024260.00260.00260.00260.00259.13-
Aug 19, 2024264.00264.00264.00264.00263.12-
Aug 16, 2024266.00266.00266.00266.00265.11-
Aug 15, 2024256.00256.00256.00256.00255.14-
Aug 14, 2024258.00258.00258.00258.00257.14-
Aug 13, 2024254.00254.00254.00254.00253.15-
Aug 12, 2024258.00258.00258.00258.00257.14-
Aug 9, 2024 0.49 Dividend
Aug 9, 2024258.00258.00258.00258.00257.14-
Aug 8, 2024252.00252.00252.00252.00250.63-
Aug 7, 2024258.00258.00258.00258.00256.60-
Aug 6, 2024256.00256.00256.00256.00254.61-
Aug 5, 2024264.00264.00264.00264.00262.56-
Aug 2, 2024270.00270.00270.00270.00268.53-
Aug 1, 2024254.00254.00254.00254.00252.62-
Jul 31, 2024246.00246.00246.00246.00244.66-
Jul 30, 2024244.00244.00244.00244.00242.67-
Jul 29, 2024240.00240.00240.00240.00238.70-
Jul 26, 2024238.00238.00238.00238.00236.71-
Jul 25, 2024232.00232.00232.00232.00230.74-
Jul 24, 2024234.00234.00234.00234.00232.73-
Jul 23, 2024234.00234.00234.00234.00232.73-
Jul 22, 2024234.00234.00234.00234.00232.73-
Jul 19, 2024242.00242.00242.00242.00240.68-
Jul 18, 2024248.00248.00248.00248.00246.65-
Jul 17, 2024252.00252.00252.00252.00250.63-
Jul 16, 2024244.00244.00244.00244.00242.67-
Jul 15, 2024244.00244.00244.00244.00242.67-
Jul 12, 2024238.00238.00238.00238.00236.71-
Jul 11, 2024226.00226.00226.00226.00224.77-
Jul 10, 2024226.00226.00226.00226.00224.77-
Jul 9, 2024230.00230.00230.00230.00228.75-
Jul 8, 2024228.00228.00228.00228.00226.76-
Jul 5, 2024234.00234.00234.00234.00232.73-
Jul 4, 2024234.00234.00234.00234.00232.73-
Jul 3, 2024234.00234.00234.00234.00232.73-
Jul 2, 2024234.00234.00234.00234.00232.73-
Jul 1, 2024234.00234.00234.00234.00232.73-
Jun 28, 2024234.00234.00234.00234.00232.73-
Jun 27, 2024232.00232.00232.00232.00230.74-
Jun 26, 2024232.00232.00232.00232.00230.74-
Jun 25, 2024234.00234.00234.00234.00232.73-
Jun 24, 2024232.00232.00232.00232.00230.74-
Jun 21, 2024232.00232.00232.00232.00230.74-
Jun 20, 2024236.00236.00236.00236.00234.72-
Jun 19, 2024236.00236.00236.00236.00234.72-
Jun 18, 2024240.00240.00240.00240.00238.70-
Jun 17, 2024236.00236.00236.00236.00234.72-
Jun 14, 2024240.00240.00240.00240.00238.70-
Jun 13, 2024242.00242.00242.00242.00240.68-
Jun 12, 2024238.00238.00238.00238.00236.71-
Jun 11, 2024242.00242.00242.00242.00240.68-
Jun 10, 2024244.00244.00244.00244.00242.67-
Jun 7, 2024240.00240.00240.00240.00238.70-
Jun 6, 2024244.00244.00244.00244.00242.67-
Jun 5, 2024246.00246.00246.00246.00244.66-
Jun 4, 2024246.00246.00246.00246.00244.66-
Jun 3, 2024232.00232.00232.00232.00230.74-
May 31, 2024232.00232.00232.00232.00230.74-
May 30, 2024228.00228.00228.00228.00226.76-
May 29, 2024236.00236.00236.00236.00234.72-
May 28, 2024236.00236.00236.00236.00234.72-
May 27, 2024236.00236.00236.00236.00234.72-
May 24, 2024236.00236.00236.00236.00234.72-
May 23, 2024240.00240.00240.00240.00238.70-
May 22, 2024244.00244.00244.00244.00242.67-
May 21, 2024246.00246.00246.00246.00244.66-
May 20, 2024248.00248.00248.00248.00246.65-
May 17, 2024248.00248.00248.00248.00246.65-
May 16, 2024250.00250.00250.00250.00248.64-
May 15, 2024256.00256.00256.00256.00254.61-
May 14, 2024254.00254.00254.00254.00252.62-
May 13, 2024244.00244.00244.00244.00242.67-
May 10, 2024244.00244.00244.00244.00242.67-
May 9, 2024 0.49 Dividend
May 9, 2024242.00242.00242.00242.00240.68-
May 8, 2024244.00244.00244.00244.00242.15-
May 7, 2024242.00242.00242.00242.00240.16-
May 6, 2024236.00236.00236.00236.00234.21-
May 3, 2024236.00236.00236.00236.00234.21-
May 2, 2024238.00238.00238.00238.00236.19-
Apr 30, 2024244.00244.00244.00244.00242.15-
Apr 29, 2024244.00244.00244.00244.00242.15-
Apr 26, 2024240.00240.00240.00240.00238.18-
Apr 25, 2024232.00232.00232.00232.00230.24-
Apr 24, 2024246.00246.00246.00246.00244.13-
Apr 23, 2024244.00244.00244.00244.00242.15-
Apr 22, 2024244.00244.00244.00244.00242.15-
Apr 19, 2024244.00244.00244.00244.00242.15-
Apr 18, 2024244.00244.00244.00244.00242.15-
Apr 17, 2024244.00244.00244.00244.00242.15-
Apr 16, 2024244.00244.00244.00244.00242.15-
Apr 15, 2024250.00250.00250.00250.00248.10-
Apr 12, 2024250.00250.00250.00250.00248.10-
Apr 11, 2024252.00252.00252.00252.00250.09-
Apr 10, 2024256.00256.00256.00256.00254.06-
Apr 9, 2024256.00256.00256.00256.00254.06-
Apr 8, 2024256.00256.00256.00256.00254.06-
Apr 5, 2024256.00256.00256.00256.00254.06-
Apr 4, 2024264.00264.00264.00264.00261.99-
Apr 3, 2024264.00264.00264.00264.00261.99-
Apr 2, 2024276.00276.00276.00276.00273.90-
Mar 28, 2024280.00280.00280.00280.00277.87-
Mar 27, 2024276.00276.00276.00276.00273.90-
Mar 26, 2024274.00274.00274.00274.00271.92-
Mar 25, 2024278.00278.00278.00278.00275.89-
Mar 22, 2024280.00280.00280.00280.00277.87-
Mar 21, 2024268.00268.00268.00268.00265.96-
Mar 20, 2024262.00262.00262.00262.00260.01-
Mar 19, 2024260.00260.00260.00260.00258.02-
Mar 18, 2024258.00258.00258.00258.00256.04-
Mar 15, 2024260.00260.00260.00260.00258.02-
Mar 14, 2024264.00264.00264.00264.00261.99-
Mar 13, 2024260.00260.00260.00260.00258.02-