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

Stuttgart - Delayed Quote EUR

Louisiana-Pacific Corp (LP3.SG)

75.92
+0.70
+(0.93%)
At close: April 29 at 9:33:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202576.0676.0675.9275.9275.92-
Apr 28, 202575.2275.2275.2275.2275.22-
Apr 25, 202576.2476.2475.7275.7275.72-
Apr 24, 202573.6876.0873.6876.0876.08-
Apr 23, 202574.2276.3673.9873.9873.98-
Apr 22, 202570.8073.1470.8073.1473.14-
Apr 17, 202573.8473.9473.8473.9473.94-
Apr 16, 202574.1674.8672.6272.6272.62-
Apr 15, 202575.7675.7675.7275.7275.72-
Apr 14, 202575.6876.1475.6876.1276.12-
Apr 11, 202575.7475.9075.7475.9075.90-
Apr 10, 202581.0481.0481.0481.0481.04-
Apr 9, 202571.5271.5271.5271.5271.52-
Apr 8, 202576.4877.7476.4877.7477.74-
Apr 7, 202574.3674.3674.3674.3674.36-
Apr 4, 202577.8678.6276.7278.4078.40-
Apr 3, 202583.0883.0878.7678.7678.76-
Apr 2, 202583.7486.0883.7486.0886.08-
Apr 1, 202584.1685.6884.1685.5685.56-
Mar 31, 202583.8085.1683.8085.1085.10-
Mar 28, 202586.3486.3486.3486.3486.34-
Mar 27, 202587.9087.9087.9087.9087.90-
Mar 26, 202587.8887.8887.8887.8887.88-
Mar 25, 202587.8287.8287.8287.8287.82-
Mar 24, 202585.8885.8885.8885.8885.88-
Mar 21, 202585.9285.9285.9285.9285.92-
Mar 20, 202586.3286.3286.3286.3286.32-
Mar 19, 202584.5284.5284.5284.5284.52-
Mar 18, 202585.3085.3884.7085.3885.38-
Mar 17, 202583.5883.5883.5883.5883.58-
Mar 14, 202583.2283.9083.2283.6483.64-
Mar 13, 202584.0684.0682.0082.1882.18-
Mar 12, 202582.3484.4681.6484.4684.46-
Mar 11, 202582.3482.8081.6482.8082.80-
Mar 10, 202584.7284.7282.5082.5082.50-
Mar 7, 202586.0286.0286.0286.0286.02-
Mar 6, 202588.3688.3686.5886.7686.76-
Mar 5, 202589.3089.3089.2889.2889.28-
Mar 4, 202593.0293.0290.5690.5690.56-
Mar 3, 202595.1895.1893.4293.4293.42-
Feb 28, 202595.0495.0495.0495.0495.04-
Feb 27, 2025 0.245784 Dividend
Feb 27, 202594.7295.2894.7295.2895.28-
Feb 26, 202595.5095.5095.2695.2694.98-
Feb 25, 202592.6095.6892.6095.6895.40-
Feb 24, 202593.6094.0093.6094.0093.72-
Feb 21, 202596.0296.2494.3294.3294.0410
Feb 20, 202596.4697.3096.4696.6496.36-
Feb 19, 2025110.05110.0596.4696.8296.54-
Feb 18, 2025106.95107.75106.95107.55107.23-
Feb 17, 2025106.45106.70106.45106.70106.39-
Feb 14, 2025106.70106.70106.15106.15105.84-
Feb 13, 2025105.60107.70105.60107.30106.98-
Feb 12, 2025109.30109.30106.50106.50106.19-
Feb 11, 2025110.15110.15110.15110.15109.83-
Feb 10, 2025110.95110.95110.95110.95110.62-
Feb 7, 2025112.55112.55111.25111.60111.27-
Feb 6, 2025113.00113.00112.05112.75112.42-
Feb 5, 2025111.15113.55111.15113.05112.72-
Feb 4, 2025113.30113.30111.70111.70111.37-
Feb 3, 2025111.75114.40111.75114.15113.81-
Jan 31, 2025113.05113.45113.05113.45113.12-
Jan 30, 2025109.55109.55109.55109.55109.23-
Jan 29, 2025109.00109.90109.00109.90109.58-
Jan 28, 2025108.95109.90108.95109.90109.58-
Jan 27, 2025108.25109.85108.25109.85109.53-
Jan 24, 2025109.60109.60109.60109.60109.28-
Jan 23, 2025110.70110.90110.40110.70110.37-
Jan 22, 2025112.15112.15111.60111.60111.27-
Jan 21, 2025110.95113.00110.95113.00112.67-
Jan 20, 2025111.60111.60110.50110.60110.2743
Jan 17, 2025112.35112.35112.35112.35112.02-
Jan 16, 2025111.25111.25111.25111.25110.92-
Jan 15, 2025106.05106.05106.05106.05105.74-
Jan 14, 2025103.10105.50103.10105.50105.19-
Jan 13, 2025102.50103.70102.50103.70103.40-
Jan 10, 2025103.30103.30103.30103.30103.00-
Jan 9, 2025103.15103.15103.15103.15102.85-
Jan 8, 2025103.80103.80103.80103.80103.49-
Jan 7, 2025106.60106.60106.60106.60106.29-
Jan 6, 2025103.50103.50103.50103.50103.20-
Jan 3, 2025100.50103.20100.50103.20102.90-
Jan 2, 202599.98100.9599.98100.95100.65-
Dec 30, 202498.7098.7098.7098.7098.41-
Dec 27, 2024100.40100.40100.40100.40100.10-
Dec 23, 2024100.30100.3099.4299.4299.13-
Dec 20, 202499.1899.1899.1899.1898.89-
Dec 19, 2024100.15100.15100.15100.1599.86-
Dec 18, 2024105.40105.40105.40105.40105.09-
Dec 17, 2024107.85107.85107.85107.85107.53-
Dec 16, 2024107.25107.60107.25107.60107.28-
Dec 13, 2024110.20110.20107.45107.45107.13-
Dec 12, 2024110.95110.95110.15110.15109.83-
Dec 11, 2024110.65111.70110.65111.70111.37-
Dec 10, 2024112.15112.15111.00111.00110.67-
Dec 9, 2024110.75110.75110.75110.75110.42-
Dec 6, 2024113.20113.20113.20113.20112.87-
Dec 5, 2024111.85113.05111.85113.05112.72-
Dec 4, 2024111.65111.65111.65111.65111.32-
Dec 3, 2024111.65112.40111.65112.40112.07-
Dec 2, 2024112.20112.40111.60112.40112.07-
Nov 29, 2024110.45110.45110.45110.45110.13-
Nov 28, 2024110.55110.70110.55110.70110.37-
Nov 27, 2024113.35113.35110.25110.25109.93-
Nov 26, 2024114.65114.65113.65113.80113.47-
Nov 25, 2024111.10111.10111.10111.10110.77-
Nov 22, 2024109.25110.25109.05110.25109.93-
Nov 21, 2024105.65105.65105.65105.65105.34-
Nov 20, 2024 0.22822799 Dividend
Nov 20, 2024104.95105.45104.95105.45105.14-
Nov 19, 2024108.95108.95108.95108.95108.37-
Nov 18, 2024106.10106.10106.10106.10105.54-
Nov 15, 2024105.95107.05105.95106.05105.49-
Nov 14, 2024105.40107.05105.40106.75106.18-
Nov 13, 2024105.80106.25105.10105.10104.5430
Nov 12, 2024105.40105.40104.80104.80104.24-
Nov 11, 2024104.20105.90104.20105.90105.34-
Nov 8, 2024100.85100.85100.85100.85100.31-
Nov 7, 2024100.65100.80100.65100.80100.26-
Nov 6, 2024102.95102.95102.95102.95102.40-
Nov 5, 202493.0893.0893.0893.0892.58-
Nov 4, 202492.0493.8092.0493.3292.82-
Nov 1, 202490.7892.3290.7892.3291.83-
Oct 31, 202490.2891.2690.2891.2690.77-
Oct 30, 202490.3691.1490.3691.1490.66-
Oct 29, 202494.2894.2894.1894.1893.68-
Oct 28, 202493.5294.0093.5294.0093.50-
Oct 25, 202495.4295.4293.3693.3692.86-
Oct 24, 202492.3095.6492.3095.6495.13-
Oct 23, 202491.7292.2891.7292.2891.79-
Oct 22, 202494.8694.8692.2492.2491.75-
Oct 21, 202496.6896.9295.2895.6495.13-
Oct 18, 202495.2096.1095.2096.1095.59-
Oct 17, 202496.0096.0095.4495.4494.93-
Oct 16, 202494.7296.3894.7296.3895.87-
Oct 15, 202495.2095.3294.6894.6894.18-
Oct 14, 202495.5695.5695.5695.5695.05-
Oct 11, 202494.8495.8494.8495.8495.33-
Oct 10, 202497.2697.2695.0095.0094.49-
Oct 9, 202497.1697.7897.1697.4296.90-
Oct 8, 202498.2298.2297.2697.2696.74-
Oct 7, 202496.2298.0895.8498.0897.56-
Oct 4, 202496.4696.4695.9895.9895.47-
Oct 3, 202497.4897.4896.5296.5696.05-
Oct 2, 202497.5897.5897.5897.5897.06-
Oct 1, 202496.1297.9896.1297.9897.46-
Sep 30, 202495.7696.2695.7696.2695.75-
Sep 27, 202495.5896.0295.5695.5695.05-
Sep 26, 202494.5495.3294.5495.3294.81-
Sep 25, 202494.8694.8694.7294.7294.22-
Sep 24, 202495.5295.5294.8494.8494.34-
Sep 23, 202494.4495.9093.7895.9095.39-
Sep 20, 202492.9494.2692.9494.2693.76-
Sep 19, 202491.3893.5291.3893.5293.02-
Sep 18, 202490.4691.5690.4691.5691.07-
Sep 17, 202488.8290.5488.8290.5290.0435
Sep 16, 202488.0488.9288.0488.9288.45-
Sep 13, 202485.3889.0085.3889.0088.5355
Sep 12, 202485.5885.5885.0285.0284.57-
Sep 11, 202484.8285.4084.8285.4084.95-
Sep 10, 202484.1684.6284.1684.6284.17-
Sep 9, 202483.2485.0283.2485.0284.57-
Sep 6, 202483.8683.8682.7682.9882.54-
Sep 5, 202484.8284.8283.9483.9683.51-
Sep 4, 202484.8285.2484.8285.2484.79-
Sep 3, 202487.4887.4885.2485.2484.79-
Sep 2, 202487.6287.6287.6287.6287.15-
Aug 30, 202488.1288.4088.1288.4087.93100
Aug 29, 202486.8688.3286.8688.0287.55-
Aug 28, 202487.0087.0086.5086.5086.04-
Aug 27, 202487.4087.4086.5086.5086.04-
Aug 26, 202486.7088.6486.7087.6887.21-
Aug 23, 202483.4686.1483.4686.1485.68-
Aug 22, 202484.0284.0283.7284.0283.57-
Aug 21, 202482.9284.0682.9284.0683.61-
Aug 20, 2024 0.22822799 Dividend
Aug 20, 202484.1284.1283.3483.3482.9035
Aug 19, 202485.3285.4084.4484.4483.73105
Aug 16, 202486.9086.9086.9086.9086.17-
Aug 15, 202484.5486.9684.5486.9286.19-
Aug 14, 202486.4486.4485.6085.9085.1875
Aug 13, 202485.8686.9685.8686.9686.23-
Aug 12, 202487.2287.2286.3686.3685.64-
Aug 9, 202487.5887.5887.5887.5886.85-
Aug 8, 202486.5486.5486.5486.5485.81-
Aug 7, 202486.4088.6686.4088.6687.92-
Aug 6, 202484.4887.0084.4887.0086.27-
Aug 5, 202485.7285.7285.7285.7285.00-
Aug 2, 202488.8888.8888.8888.8888.14-
Aug 1, 202490.5490.5490.5490.5489.78-
Jul 31, 202491.0291.4090.9491.4090.63-
Jul 30, 202489.6091.3489.6091.3490.57-
Jul 29, 202489.9490.0289.9490.0289.27253
Jul 26, 202488.3288.3288.3288.3287.58-
Jul 25, 202483.2283.2283.0883.0882.38-
Jul 24, 202485.0885.0884.4684.4683.75-
Jul 23, 202483.9485.4883.9485.4884.76-
Jul 22, 202481.5482.9681.5482.9682.26-
Jul 19, 202481.4881.4881.4881.4880.80-
Jul 18, 202481.7681.7681.7681.7681.07-
Jul 17, 202481.9083.0281.6881.6881.00-
Jul 16, 202479.4082.1479.4082.1481.45-
Jul 15, 202478.5879.9878.5879.9879.31-
Jul 12, 202477.3678.5277.3678.4077.74-
Jul 11, 202474.4077.5474.4077.5476.89-
Jul 10, 202473.6674.1073.0474.0273.40-
Jul 9, 202474.5274.5274.5274.5273.90-
Jul 8, 202473.8474.5873.8474.5873.95-
Jul 5, 202476.6476.6476.6476.6476.00-
Jul 4, 202476.7676.8276.6676.6676.02-
Jul 3, 202476.0476.0476.0476.0475.40-
Jul 2, 202476.4276.4276.4276.4275.78-
Jul 1, 202476.4276.7076.2076.3675.72-
Jun 28, 202476.8877.8076.8877.8077.15-
Jun 27, 202477.0677.6277.0277.6276.97-
Jun 26, 202477.1077.2677.1077.2676.61-
Jun 25, 202479.5079.5079.5079.5078.83-
Jun 24, 202480.1480.2280.1480.2279.55-
Jun 21, 202480.5880.5879.5679.9279.25-
Jun 20, 202482.3882.3880.2880.2879.61-
Jun 19, 202482.3482.3482.2082.2081.51-
Jun 18, 202482.7882.7882.7882.7882.09-
Jun 17, 202484.6084.6081.6681.6680.98-
Jun 14, 202486.9886.9886.9886.9886.25-
Jun 13, 202486.3686.4285.7886.4285.70-
Jun 12, 202485.5885.5885.5885.5884.86-
Jun 11, 202484.4285.1484.4285.1484.43-
Jun 10, 202483.4884.4083.4884.4083.6930
Jun 7, 202485.3085.3884.8284.9484.23-
Jun 6, 202483.8885.6483.8885.5484.82-
Jun 5, 202483.5083.5483.4283.5282.82-
Jun 4, 202483.9484.0083.9283.9283.22-
Jun 3, 202484.5484.5484.5484.5483.83-
May 31, 202483.6083.7283.0283.0282.32-
May 30, 202481.4883.4681.4283.2482.54-
May 29, 202482.1882.2882.1882.2881.59-
May 28, 202482.5482.5482.1482.1481.45-
May 27, 202482.6882.7682.6882.7682.07-
May 24, 202481.6682.5281.6682.5281.83-
May 23, 202482.4082.8082.1482.1481.45-
May 22, 202484.7684.7684.7684.7684.05-
May 21, 2024 0.22822799 Dividend
May 21, 202483.9283.9283.3283.7283.02-
May 20, 202483.0083.0083.0083.0082.05-
May 17, 202482.4482.7682.4482.7681.81-
May 16, 202484.4484.6084.4484.6083.63-
May 15, 202482.6484.5882.6484.1883.21-
May 14, 202481.5282.3081.5282.3081.35-
May 13, 202480.8881.4280.8881.4280.48-
May 10, 202480.7480.7480.7480.7479.81-
May 9, 202481.8281.8281.8281.8280.88-
May 8, 202467.8067.8067.8067.8067.02-
May 7, 202468.1668.1668.1668.1667.38-
May 6, 202468.8868.8868.4468.4467.65-
May 3, 202468.9668.9668.9668.9668.17-
May 2, 202467.8267.8267.8267.8267.04-
Apr 30, 202469.1469.2268.4668.4667.67-
Apr 29, 202469.5669.5668.7468.7467.95-