Stuttgart - Delayed Quote EUR

Linedata Services SA (LN4.SG)

Compare
80.40
-1.60
(-1.95%)
At close: January 31 at 4:35:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202582.4082.4079.6080.4080.40-
Jan 30, 202582.0082.4081.8082.0082.00-
Jan 29, 202580.0082.2080.0082.2082.20-
Jan 28, 202581.4081.4080.0080.0080.00-
Jan 27, 202580.6080.6080.2080.4080.40-
Jan 24, 202580.8080.8079.6080.6080.60-
Jan 23, 202580.8080.8080.6080.8080.80-
Jan 22, 202580.0080.0079.6080.0080.00-
Jan 21, 202579.6080.4079.6079.6079.60-
Jan 20, 202582.2082.2080.6080.6080.60-
Jan 17, 202582.4083.0081.6082.4082.40-
Jan 16, 202582.8084.2082.6082.6082.60-
Jan 15, 202583.6084.4083.6083.8083.80-
Jan 14, 202582.8083.8082.2083.8083.80-
Jan 13, 202583.0084.2083.0083.2083.20-
Jan 10, 202585.2085.2084.0084.0084.00-
Jan 9, 202584.6084.8084.6084.8084.80-
Jan 8, 202584.4084.4084.2084.2084.20-
Jan 7, 202583.0084.2083.0084.2084.20-
Jan 6, 202583.0084.0083.0084.0084.00-
Jan 3, 202583.4083.4083.4083.4083.40-
Jan 2, 202581.6081.6081.6081.6081.60-
Dec 30, 202479.4080.8079.4080.8080.80-
Dec 27, 202480.8081.0080.8081.0081.00-
Dec 23, 202481.8081.8080.4081.0081.00-
Dec 20, 202483.2083.2082.0082.6082.60-
Dec 19, 202482.0084.6082.0083.2083.20-
Dec 18, 202483.4085.2083.4085.2085.20-
Dec 17, 202480.4082.8080.4082.8082.80-
Dec 16, 202480.2080.4080.2080.4080.40-
Dec 13, 202480.2080.4078.6080.4080.40-
Dec 12, 202477.8079.6077.8079.6079.60-
Dec 11, 202479.2079.6079.2079.6079.60-
Dec 10, 202479.4080.6079.4080.6080.60-
Dec 9, 202479.4079.6079.4079.6079.60-
Dec 6, 202479.0079.2079.0079.2079.20-
Dec 5, 202478.0079.6078.0079.6079.60-
Dec 4, 202476.4076.6076.0076.0076.00-
Dec 3, 202476.2076.4076.2076.2076.20-
Dec 2, 202479.4079.4078.2078.2078.20-
Nov 29, 202478.8079.8078.8079.6079.60-
Nov 28, 202480.2080.2079.8079.8079.80-
Nov 27, 202479.4079.8079.4079.8079.80-
Nov 26, 202479.6079.6079.4079.4079.40-
Nov 25, 202479.2079.8079.2079.6079.60-
Nov 22, 202479.2079.4079.2079.4079.40-
Nov 21, 202479.0079.2079.0079.2079.20-
Nov 20, 202479.0079.2079.0079.2079.20-
Nov 19, 202479.2079.4079.2079.4079.40-
Nov 18, 202478.8079.8078.6079.4079.40-
Nov 15, 202480.0080.0080.0080.0080.00-
Nov 14, 202479.4079.4079.4079.4079.40-
Nov 13, 202478.0079.4078.0079.4079.40-
Nov 12, 202479.4079.6079.4079.6079.60-
Nov 11, 202479.4079.6079.4079.6079.60-
Nov 8, 202479.6079.6079.6079.6079.60-
Nov 7, 202479.4079.8079.4079.8079.80-
Nov 6, 202479.6080.0079.6079.6079.60-
Nov 5, 202479.4079.8079.4079.6079.60-
Nov 4, 202478.8079.8078.8079.6079.60-
Nov 1, 202480.2080.2079.6079.6079.60-
Oct 31, 202479.6080.0079.6080.0080.00-
Oct 30, 202479.6079.6079.6079.6079.60-
Oct 29, 202479.6079.6079.6079.6079.60-
Oct 28, 202480.8080.8079.8079.8079.80-
Oct 25, 202480.0080.6080.0080.6080.60-
Oct 24, 202479.2079.2079.2079.2079.20-
Oct 23, 202481.0081.0079.2079.2079.20-
Oct 22, 202481.0081.6080.4080.6080.60-
Oct 21, 202480.0080.6080.0080.2080.20-
Oct 18, 202479.6080.2079.6080.2080.20-
Oct 17, 202478.8079.2078.8079.2079.20-
Oct 16, 202478.8078.8078.8078.8078.80-
Oct 15, 202478.4078.6077.8077.8077.80-
Oct 14, 202477.0077.6077.0077.6077.60-
Oct 11, 202478.8078.8077.4077.6077.60-
Oct 10, 202478.4078.6078.4078.6078.60-
Oct 9, 202478.4078.8078.4078.8078.80-
Oct 8, 202479.0079.2078.2078.6078.60-
Oct 7, 202478.4078.8078.4078.8078.80-
Oct 4, 202478.4078.4078.4078.4078.40-
Oct 3, 202477.0077.0077.0077.0077.00-
Oct 2, 202476.4076.4076.4076.4076.40-
Oct 1, 202478.8078.8078.8078.8078.80-
Sep 30, 202479.4079.4079.4079.4079.40-
Sep 27, 202479.4079.6077.4079.4079.40-
Sep 26, 202478.8079.8078.8079.6079.60-
Sep 25, 202479.6079.8079.6079.8079.80-
Sep 24, 202479.6079.8079.6079.8079.80-
Sep 23, 202477.8080.2077.8079.8079.80-
Sep 20, 202477.4078.6077.4077.8077.80-
Sep 19, 202477.4079.6077.4079.6079.60-
Sep 18, 202479.4079.6077.8078.0078.00-
Sep 17, 202476.6079.2076.6078.6078.60-
Sep 16, 202473.8076.6073.8076.6076.60-
Sep 13, 202470.2071.4070.2071.4071.40-
Sep 12, 202465.2070.0065.2070.0070.00-
Sep 11, 202465.2065.2065.2065.2065.20-
Sep 10, 202465.4065.6065.4065.6065.60-
Sep 9, 202465.2065.6065.2065.6065.60-
Sep 6, 202465.4065.4065.4065.4065.40-
Sep 5, 202468.0068.0068.0068.0068.00-
Sep 4, 202467.4067.4067.4067.4067.40-
Sep 3, 202467.2067.2067.2067.2067.20-
Sep 2, 202468.8069.6068.8069.6069.60-
Aug 30, 202468.8069.6068.8069.6069.60-
Aug 29, 202468.0068.0068.0068.0068.00-
Aug 28, 202469.8069.8068.2068.8068.80-
Aug 27, 202469.2070.2069.2070.0070.00-
Aug 26, 202469.0070.0069.0070.0070.00-
Aug 23, 202470.0070.0069.0069.0069.00-
Aug 22, 202469.2069.8069.2069.8069.80-
Aug 21, 202470.6070.6069.8070.0070.00-
Aug 20, 202470.6070.6069.6069.6069.60-
Aug 19, 202470.4070.4069.8069.8069.80-
Aug 16, 202470.8070.8069.8069.8069.80-
Aug 15, 202470.6070.6070.0070.0070.00-
Aug 14, 202470.2070.2070.0070.0070.00-
Aug 13, 202469.4069.8069.4069.8069.80-
Aug 12, 202470.8070.8070.0070.0070.00-
Aug 9, 202469.0070.0069.0070.0070.00-
Aug 8, 202469.4069.8069.4069.8069.80-
Aug 7, 202469.6069.6069.6069.6069.60-
Aug 6, 202469.6069.8069.6069.8069.80-
Aug 5, 202470.0070.0069.6069.8069.80-
Aug 2, 202471.0071.0070.4070.4070.40-
Aug 1, 202470.0070.4070.0070.4070.40-
Jul 31, 202469.4070.8069.4070.8070.80-
Jul 30, 202470.8070.8070.2070.6070.60-
Jul 29, 202470.0070.0070.0070.0070.00-
Jul 26, 202469.8070.8069.8070.8070.80-
Jul 25, 202470.4070.8070.4070.6070.60-
Jul 24, 202470.4070.4070.2070.2070.20-
Jul 23, 202470.0070.6070.0070.6070.60-
Jul 22, 202470.0070.4070.0070.4070.40-
Jul 19, 202469.2070.0069.2070.0070.00-
Jul 18, 202470.8070.8070.0070.0070.00-
Jul 17, 202469.4070.4069.4070.4070.40-
Jul 16, 202470.2070.2069.8070.2070.20-
Jul 15, 202469.8070.2069.8070.2070.20-
Jul 12, 202469.4070.0069.4070.0070.00-
Jul 11, 202465.2069.6065.2069.6069.60-
Jul 10, 202467.8068.6067.8068.6068.60-
Jul 9, 202468.4068.4066.6066.6066.60-
Jul 8, 2024 1.75 Dividend
Jul 8, 202470.2070.2070.2070.2070.20-
Jul 5, 202470.4070.6070.4070.6068.85-
Jul 4, 202471.2071.2071.2071.2069.44-
Jul 3, 202468.0071.2068.0071.2069.44-
Jul 2, 202466.8066.8065.0065.0063.39-
Jul 1, 202466.8067.4065.0067.4065.73-
Jun 28, 202466.4066.4065.6065.6063.97-
Jun 27, 202466.4066.4065.0065.6063.97-
Jun 26, 202467.4067.4065.6065.8064.17-
Jun 25, 202466.8067.2065.0067.2065.53-
Jun 24, 202466.2066.2065.4065.8064.17-
Jun 21, 202467.6067.6066.4066.4064.75-
Jun 20, 202466.4067.8066.4067.4065.73-
Jun 19, 202466.6067.0065.0066.2064.56-
Jun 18, 202468.0068.6066.8066.8065.14-
Jun 17, 202465.4065.4064.0064.0062.41-
Jun 14, 202472.8072.8070.6070.6068.85-
Jun 13, 202472.8072.8072.2072.2070.41-
Jun 12, 202471.0072.6071.0072.6070.80-
Jun 11, 202470.8071.8070.8071.8070.02-
Jun 10, 202471.2071.6069.8071.6069.83-
Jun 7, 202471.2071.2071.2071.2069.44-
Jun 6, 202471.0072.0071.0072.0070.22-
Jun 5, 202471.4072.0071.4072.0070.22-
Jun 4, 202469.2070.6069.2070.4068.65-
Jun 3, 202473.2073.2072.2072.2070.41-
May 31, 202473.0073.4072.8073.4071.58-
May 30, 202474.8074.8072.2073.8071.97-
May 29, 202477.6077.6077.6077.6075.68-
May 28, 202476.8078.8076.4077.2075.29-
May 27, 202471.8074.4071.8074.4072.56-
May 24, 202471.2072.6071.2072.2070.41-
May 23, 202471.4071.6071.4071.6069.83-
May 22, 202472.6072.6071.4071.6069.83-
May 21, 202473.6073.6072.4072.4070.61-
May 20, 202471.6072.4071.6072.2070.41-
May 17, 202474.4074.4071.8072.4070.61-
May 16, 202479.4079.4079.4079.4077.43-
May 15, 202479.6080.4078.8079.6077.63-
May 14, 202478.8078.8078.0078.6076.65-
May 13, 202477.4079.8077.4079.8077.82-
May 10, 202476.8078.2076.8078.2076.26-
May 9, 202473.8076.8073.8076.8074.90-
May 8, 202473.6074.6073.6074.6072.75-
May 7, 202473.4073.8071.4073.8071.97-
May 6, 202476.0079.0076.0079.0077.04-
May 3, 202473.4074.4073.4074.4072.56-
May 2, 202472.0074.0072.0074.0072.17-
Apr 30, 202471.8072.8071.4071.4069.63-
Apr 29, 202470.8072.6070.8072.0070.22-
Apr 26, 202470.2070.2069.8070.0068.26-
Apr 25, 202469.8070.6069.8070.2068.46-
Apr 24, 202469.8069.8069.2069.8068.07-
Apr 23, 202470.0070.8069.8069.8068.07-
Apr 22, 202470.8072.0070.8071.4069.63-
Apr 19, 202470.4071.4070.4071.4069.63-
Apr 18, 202469.8070.6069.8070.6068.85-
Apr 17, 202469.8070.2069.8070.2068.46-
Apr 16, 202470.6071.6070.6070.6068.85-
Apr 15, 202470.4070.4070.0070.0068.26-
Apr 12, 202469.2070.0069.2070.0068.26-
Apr 11, 202468.4069.4068.4069.4067.68-
Apr 10, 202469.4069.4069.2069.2067.48-
Apr 9, 202469.8069.8068.4069.4067.68-
Apr 8, 202468.8068.8068.2068.2066.51-
Apr 5, 202468.0069.0068.0069.0067.29-
Apr 4, 202468.2069.0068.2068.8067.09-
Apr 3, 202467.6069.6067.0069.0067.29-
Apr 2, 202467.8068.0067.8067.8066.12-
Mar 28, 202467.6068.0067.6068.0066.31-
Mar 27, 202467.6067.8067.6067.8066.12-
Mar 26, 202467.8068.0067.8067.8066.12-
Mar 25, 202467.4068.0067.4068.0066.31-
Mar 22, 202466.8067.6066.8067.6065.92-
Mar 21, 202467.6067.6067.2067.4065.73-
Mar 20, 202467.8067.8067.0067.2065.53-
Mar 19, 202469.0069.0068.0068.0066.31-
Mar 18, 202467.2068.6067.2068.6066.90-
Mar 15, 202468.4068.4067.8068.0066.31-
Mar 14, 202467.6068.0067.6068.0066.31-
Mar 13, 202467.8068.2067.8068.2066.51-
Mar 12, 202467.4068.4067.4068.4066.70-
Mar 11, 202471.8071.8071.2071.2069.44-
Mar 8, 202472.6072.6071.8072.2070.41-
Mar 7, 202471.0072.8071.0072.8071.00-
Mar 6, 202471.6072.6071.6071.8070.02-
Mar 5, 202471.6072.6071.6071.8070.02-
Mar 4, 202470.4072.8070.4071.8070.02-
Mar 1, 202469.0070.6069.0070.6068.85-
Feb 29, 202467.0067.8067.0067.8066.12-
Feb 28, 202467.6067.8067.6067.8066.12-
Feb 27, 202468.2068.2067.8067.8066.12-
Feb 26, 202467.2068.0067.2068.0066.31-
Feb 23, 202467.2067.4066.2067.0065.34-
Feb 22, 202465.8067.2065.8067.2065.53-
Feb 21, 202465.6066.0065.6066.0064.36-
Feb 20, 202465.8065.8065.6065.8064.17-
Feb 19, 202465.6066.0065.6066.0064.36-
Feb 16, 202467.4067.4065.8065.8064.17-
Feb 15, 202464.4066.0063.8066.0064.36-
Feb 14, 202462.2063.6062.2063.6062.02-
Feb 13, 202461.4061.8061.4061.8060.27-
Feb 12, 202460.0061.0060.0061.0059.49-
Feb 9, 202459.6060.6059.6060.6059.10-
Feb 8, 202459.6060.0059.6060.0058.51-
Feb 7, 202459.2060.6059.2059.8058.32-
Feb 6, 202458.8059.4058.4059.4057.93-
Feb 5, 202458.2059.6058.0058.0056.56-
Feb 2, 202457.2058.8057.0058.8057.34-
Feb 1, 202458.0058.0056.6056.6055.20-
Jan 31, 202456.0057.6056.0057.6056.17-