Frankfurt - Delayed Quote EUR

London Stock Exchange Group plc (LS4D.F)

31.60
-0.80
(-2.47%)
As of 8:23:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202531.6031.6031.6031.6031.6040
Jun 12, 202532.4032.4032.4032.4032.40-
Jun 11, 202532.4032.4032.4032.4032.40-
Jun 10, 202532.6032.6032.6032.6032.60-
Jun 9, 202533.0033.0033.0033.0033.00-
Jun 6, 202532.8032.8032.8032.8032.80-
Jun 5, 202532.6032.6032.6032.6032.60-
Jun 4, 202533.2033.2033.2033.2033.20-
Jun 3, 202533.2033.2033.2033.2033.20-
Jun 2, 202532.8032.8032.8032.8032.80-
May 30, 202533.0033.4033.0033.4033.40-
May 29, 202533.4033.4033.4033.4033.40-
May 28, 202534.2034.2034.2034.2034.20-
May 27, 202534.2034.2034.0034.0034.00-
May 26, 202534.4034.4034.4034.4034.40-
May 23, 202533.4034.2033.4034.2034.20-
May 22, 202533.0033.0033.0033.0033.00-
May 21, 202533.4033.4033.4033.4033.40-
May 20, 202533.8033.8033.8033.8033.80-
May 19, 202533.6033.6033.6033.6033.60-
May 16, 202533.2034.4033.2034.4034.40-
May 15, 202532.8032.8032.8032.8032.80-
May 14, 202532.8032.8032.8032.8032.80-
May 13, 202533.2033.2033.2033.2033.20-
May 12, 202532.8032.8032.6032.6032.60-
May 9, 202533.0033.0033.0033.0033.00-
May 8, 202533.6033.6033.6033.6033.60-
May 7, 202533.6033.6033.6033.6033.60-
May 6, 202533.8033.8033.8033.8033.80-
May 5, 202533.2034.4033.2034.4034.40-
May 2, 202532.4032.4032.4032.4032.40-
Apr 30, 202533.2034.2033.2034.2034.2040
Apr 29, 202533.2033.2033.2033.2033.20-
Apr 28, 202532.8033.0032.8033.0033.00-
Apr 25, 202533.6033.6033.6033.6033.60-
Apr 24, 202532.8032.8032.8032.8032.80-
Apr 23, 202534.2034.2033.0033.0033.00-
Apr 22, 2025 0.25766125 Dividend
Apr 22, 202532.4032.6032.4032.6032.60-
Apr 17, 202532.0032.0032.0032.0031.70-
Apr 16, 202532.0032.0032.0032.0031.70-
Apr 15, 202531.6033.4031.6033.4033.09-
Apr 14, 202532.4032.4032.4032.4032.10-
Apr 11, 202532.6032.6032.6032.6032.30-
Apr 10, 202532.0032.0032.0032.0031.70-
Apr 9, 202530.6030.6030.4030.4030.12-
Apr 8, 202529.8029.8029.8029.8029.52-
Apr 7, 202531.8031.8030.2030.2029.92-
Apr 4, 202534.2034.2033.6033.6033.29-
Apr 3, 202534.2034.2033.8033.8033.49-
Apr 2, 202534.0035.2034.0035.2034.87-
Apr 1, 202533.6033.6033.6033.6033.29-
Mar 31, 202534.0034.0034.0034.0033.68-
Mar 28, 202533.2033.4033.2033.4033.09-
Mar 27, 202533.0033.0033.0033.0032.69-
Mar 26, 202533.0033.0032.8032.8032.49-
Mar 25, 202533.2033.2032.8032.8032.49-
Mar 24, 202533.8033.8033.8033.8033.49-
Mar 21, 202532.8032.8032.8032.8032.49-
Mar 20, 202532.2032.2032.2032.2031.90-
Mar 19, 202531.6032.8031.6032.8032.49-
Mar 18, 202532.4032.4031.6031.6031.31-
Mar 17, 202532.2033.0032.2033.0032.69-
Mar 14, 202532.6032.6032.6032.6032.30-
Mar 13, 202532.8032.8032.8032.8032.49-
Mar 12, 202532.8032.8032.8032.8032.49-
Mar 11, 202531.0031.0031.0031.0030.71-
Mar 10, 202531.6031.6031.6031.6031.31-
Mar 7, 202531.6031.6031.6031.6031.31-
Mar 6, 202533.8033.8033.8033.8033.49-
Mar 5, 202534.8034.8034.8034.8034.48-
Mar 4, 202534.2035.0034.2035.0034.67-
Mar 3, 202535.2035.2035.2035.2034.87-
Feb 28, 202535.0035.0034.8034.8034.48-
Feb 27, 202533.2033.2033.2033.2032.89-
Feb 26, 202532.8032.8032.8032.8032.49-
Feb 25, 202533.0033.0033.0033.0032.69-
Feb 24, 202534.2034.2034.2034.2033.88-
Feb 21, 202534.6034.6034.6034.6034.28-
Feb 20, 202534.6034.6034.6034.6034.28-
Feb 19, 202534.2034.2034.2034.2033.88-
Feb 18, 202534.8034.8034.8034.8034.48-
Feb 17, 202534.4034.4034.4034.4034.08-
Feb 14, 202534.2034.2034.2034.2033.88-
Feb 13, 202534.8034.8034.8034.8034.48-
Feb 12, 202534.4034.4034.4034.4034.08-
Feb 11, 202534.2034.2034.2034.2033.88-
Feb 10, 202534.8034.8034.8034.8034.48-
Feb 7, 202534.6034.6034.6034.6034.28-
Feb 6, 202535.8035.8035.8035.8035.47-
Feb 5, 202535.0035.0035.0035.0034.67-
Feb 4, 202534.8034.8034.8034.8034.48-
Feb 3, 202534.8034.8034.8034.8034.48-
Jan 31, 202535.2035.2035.2035.2034.87-
Jan 30, 202534.6034.6034.6034.6034.28-
Jan 29, 202534.8034.8034.8034.8034.48-
Jan 28, 202534.2034.2034.2034.2033.88-
Jan 27, 202534.2034.2034.2034.2033.88-
Jan 24, 202534.8034.8034.8034.8034.48-
Jan 23, 202534.4034.4034.4034.4034.08-
Jan 22, 202534.6034.6034.6034.6034.28-
Jan 21, 202533.8033.8033.8033.8033.49-
Jan 20, 202534.2034.4034.2034.4034.08-
Jan 17, 202534.0034.0034.0034.0033.68-
Jan 16, 202534.0034.0034.0034.0033.68-
Jan 15, 202533.8033.8033.8033.8033.49-
Jan 14, 202534.0034.0033.6033.6033.29-
Jan 13, 202534.0034.8034.0034.8034.48-
Jan 10, 202534.8034.8034.8034.8034.48-
Jan 9, 202533.8033.8033.8033.8033.49-
Jan 8, 202533.8033.8033.8033.8033.49-
Jan 7, 202533.6033.6033.2033.2032.89-
Jan 6, 202533.8033.8033.8033.8033.49-
Jan 3, 202533.8033.8033.8033.8033.49-
Jan 2, 202533.4033.4033.4033.4033.09-
Dec 30, 202433.6033.6033.6033.6033.29-
Dec 27, 202433.4034.2033.4034.2033.88-
Dec 23, 202433.4033.4033.4033.4033.09-
Dec 20, 202433.6033.6033.6033.6033.29-
Dec 19, 202433.8033.8033.8033.8033.49-
Dec 18, 202434.4034.4034.4034.4034.08-
Dec 17, 202434.6034.6034.6034.6034.28-
Dec 16, 202433.6033.6033.6033.6033.29-
Dec 13, 202433.8033.8033.8033.8033.49-
Dec 12, 202433.8033.8033.8033.8033.49-
Dec 11, 202433.2033.2033.2033.2032.89-
Dec 10, 202433.0033.0033.0033.0032.69-
Dec 9, 202433.6033.6033.6033.6033.29-
Dec 6, 202434.0034.0034.0034.0033.68-
Dec 5, 202433.8033.8033.8033.8033.49-
Dec 4, 202433.6033.6033.6033.6033.29-
Dec 3, 202433.2033.2033.2033.2032.89-
Dec 2, 202433.2033.2033.2033.2032.89-
Nov 29, 202433.0033.0033.0033.0032.69-
Nov 28, 202433.0033.0032.8032.8032.49-
Nov 27, 202432.8032.8032.8032.8032.49-
Nov 26, 202432.8032.8032.8032.8032.49-
Nov 25, 202432.8032.8032.8032.8032.49-
Nov 22, 202432.2032.2032.2032.2031.90-
Nov 21, 202432.0033.2032.0033.2032.89-
Nov 20, 202431.6031.6031.6031.6031.31-
Nov 19, 202431.4032.2031.4032.2031.90-
Nov 18, 202431.6031.6031.6031.6031.31-
Nov 15, 202430.6032.0030.6032.0031.70-
Nov 14, 202431.0031.0031.0031.0030.71-
Nov 13, 202431.0031.8031.0031.8031.50-
Nov 12, 202431.8031.8031.8031.8031.50-
Nov 11, 202431.6031.6031.6031.6031.31-
Nov 8, 202431.8031.8031.8031.8031.50-
Nov 7, 202432.0032.0032.0032.0031.70-
Nov 6, 202432.2032.2032.2032.2031.90-
Nov 5, 202431.8032.8031.8032.8032.49-
Nov 4, 202431.4031.4031.4031.4031.11-
Nov 1, 202430.6030.6030.6030.6030.32-
Oct 31, 202430.6031.4030.6031.4031.11-
Oct 30, 202431.2031.6031.2031.6031.31-
Oct 29, 202431.6032.0031.6032.0031.70-
Oct 28, 202431.4032.2031.4032.2031.90-
Oct 25, 202431.2031.2031.2031.2030.91-
Oct 24, 202430.4031.6030.4031.6031.3131
Oct 23, 202430.8030.8030.8030.8030.51-
Oct 22, 202431.2031.2031.0031.0030.71-
Oct 21, 202431.2031.2031.2031.2030.91-
Oct 18, 202430.8030.8030.8030.8030.51-
Oct 17, 202430.6030.6030.6030.6030.32-
Oct 16, 202429.4029.4029.4029.4029.13-
Oct 15, 202429.8029.8029.8029.8029.52-
Oct 14, 202429.6029.6029.6029.6029.32-
Oct 11, 202429.4029.4029.4029.4029.13-
Oct 10, 202429.8029.8029.8029.8029.52-
Oct 9, 202429.6029.6029.6029.6029.32-
Oct 8, 202429.0029.0029.0029.0028.73-
Oct 7, 202429.8029.8029.8029.8029.52-
Oct 4, 202430.2030.2030.2030.2029.92-
Oct 3, 202430.2030.2030.2030.2029.92-
Oct 2, 202430.4030.4030.4030.4030.12-
Oct 1, 202430.0030.0030.0030.0029.72-
Sep 30, 202430.0030.0030.0030.0029.72-
Sep 27, 202430.0030.0030.0030.0029.72-
Sep 26, 202430.4030.4030.4030.4030.12-
Sep 25, 202429.8029.8029.8029.8029.52-
Sep 24, 202430.4030.4030.4030.4030.12-
Sep 23, 202430.0030.0030.0030.0029.72-
Sep 20, 202430.0030.0030.0030.0029.72-
Sep 19, 202430.6030.6030.6030.6030.32-
Sep 18, 202430.2030.2030.2030.2029.92-
Sep 17, 202430.6030.6030.6030.6030.32-
Sep 16, 202430.2030.2030.2030.2029.92-
Sep 13, 202430.2030.2030.2030.2029.92-
Sep 12, 202430.2030.2030.2030.2029.92-
Sep 11, 202430.0030.0030.0030.0029.72-
Sep 10, 202429.8029.8029.8029.8029.52-
Sep 9, 202429.8029.8029.8029.8029.52-
Sep 6, 202429.2030.4029.2030.4030.12-
Sep 5, 202429.4029.4029.4029.4029.13-
Sep 4, 202429.2029.2029.2029.2028.93-
Sep 3, 202429.2031.4029.2031.4031.1131
Sep 2, 202429.8029.8029.8029.8029.52-
Aug 30, 202429.6029.6029.6029.6029.32-
Aug 29, 202429.6030.4029.6030.4030.12-
Aug 28, 202429.4029.4029.4029.4029.13-
Aug 27, 202428.8028.8028.8028.8028.53-
Aug 26, 202428.8028.8028.8028.8028.53-
Aug 23, 202428.6028.6028.6028.6028.33-
Aug 22, 202428.8028.8028.8028.8028.53-
Aug 21, 202428.8028.8028.8028.8028.53-
Aug 20, 202428.6028.6028.6028.6028.33-
Aug 19, 202428.2028.2028.2028.2027.94-
Aug 16, 2024 0.11692366 Dividend
Aug 16, 202428.2028.2028.2028.2027.94-
Aug 15, 202428.2028.2028.2028.2027.80-
Aug 14, 202428.4028.4028.4028.4028.00-
Aug 13, 202428.4029.8028.4029.8029.3830
Aug 12, 202428.0028.0028.0028.0027.61-
Aug 9, 202427.8027.8027.8027.8027.41-
Aug 8, 202426.8026.8026.8026.8026.42-
Aug 7, 202426.8026.8026.8026.8026.42-
Aug 6, 202426.8026.8026.8026.8026.42-
Aug 5, 202427.2027.2027.2027.2026.82-
Aug 2, 202427.6027.6027.6027.6027.21-
Aug 1, 202427.2027.2027.2027.2026.82-
Jul 31, 202427.2027.2027.2027.2026.82-
Jul 30, 202427.2027.2027.2027.2026.82-
Jul 29, 202427.4027.4027.4027.4027.01-
Jul 26, 202427.0027.0027.0027.0026.62-
Jul 25, 202427.2027.2027.2027.2026.82-
Jul 24, 202427.2027.2027.2027.2026.82-
Jul 23, 202427.2027.2027.2027.2026.82-
Jul 22, 202427.2027.2027.2027.2026.82-
Jul 19, 202427.4027.4027.2027.2026.82-
Jul 18, 202427.2027.2027.2027.2026.82-
Jul 17, 202427.2027.2027.2027.2026.82-
Jul 16, 202427.2027.2027.2027.2026.82-
Jul 15, 202427.2027.2027.2027.2026.82-
Jul 12, 202427.0027.2027.0027.2026.82-
Jul 11, 202426.8027.0026.8027.0026.62-
Jul 10, 202426.6026.6026.6026.6026.23-
Jul 9, 202426.6026.6026.6026.6026.23-
Jul 8, 202426.8026.8026.8026.8026.42-
Jul 5, 202426.8026.8026.8026.8026.42-
Jul 4, 202426.6026.6026.6026.6026.23-
Jul 3, 202426.2026.2026.2026.2025.83-
Jul 2, 202426.6026.6026.6026.6026.23-
Jul 1, 202426.8027.6026.8027.6027.21-
Jun 28, 202427.2027.2027.2027.2026.82-
Jun 27, 202427.4027.4027.4027.4027.01-
Jun 26, 202427.8027.8027.8027.8027.41-
Jun 25, 202427.8027.8027.8027.8027.41-
Jun 24, 202427.8027.8027.8027.8027.41-
Jun 21, 202427.6027.6027.6027.6027.21-
Jun 20, 202427.6027.6027.6027.6027.21-
Jun 19, 202427.4027.4027.4027.4027.01-
Jun 18, 202427.4027.4027.4027.4027.01-
Jun 17, 202426.6028.0026.6028.0027.61-
Jun 14, 202427.2027.2027.2027.2026.82-
Jun 13, 202427.2027.2027.2027.2026.82-