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

Frankfurt - Delayed Quote EUR

Intercede Group plc (LYD.F)

1.8400
+0.0200
+(1.10%)
At close: May 2 at 8:08:51 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.84001.84001.84001.84001.8400-
Apr 30, 20251.88001.88001.82001.82001.82003,000
Apr 29, 20251.84001.84001.84001.84001.8400-
Apr 28, 20251.71001.71001.71001.71001.7100-
Apr 25, 20251.72001.72001.72001.72001.7200-
Apr 24, 20251.71001.71001.71001.71001.7100-
Apr 23, 20251.73001.73001.68001.68001.6800400
Apr 22, 20251.73001.73001.73001.73001.73001,280
Apr 17, 20251.73001.73001.73001.73001.7300-
Apr 16, 20251.73001.73001.73001.73001.7300-
Apr 15, 20251.75001.75001.75001.75001.7500-
Apr 14, 20251.77001.77001.77001.77001.7700-
Apr 11, 20251.72001.72001.72001.72001.7200-
Apr 10, 20251.70001.70001.70001.70001.7000-
Apr 9, 20251.47001.47001.47001.47001.4700-
Apr 8, 20251.47001.47001.47001.47001.4700-
Apr 7, 20251.42001.42001.42001.42001.4200-
Apr 4, 20251.68001.68001.68001.68001.6800-
Apr 3, 20251.64001.64001.64001.64001.6400-
Apr 2, 20251.65001.70001.65001.70001.70006,900
Apr 1, 20251.67001.67001.67001.67001.6700-
Mar 31, 20251.64001.64001.64001.64001.6400-
Mar 28, 20251.66001.66001.66001.66001.6600-
Mar 27, 20251.64001.64001.64001.64001.6400-
Mar 26, 20251.61001.61001.61001.61001.6100-
Mar 25, 20251.51001.51001.51001.51001.5100-
Mar 24, 20251.51001.62001.51001.62001.6200200
Mar 21, 20251.62001.62001.62001.62001.6200500
Mar 20, 20251.64001.64001.64001.64001.6400100
Mar 19, 20251.53001.63001.53001.63001.6300670
Mar 18, 20251.65001.65001.65001.65001.6500-
Mar 17, 20251.61001.61001.61001.61001.6100-
Mar 14, 20251.60001.60001.60001.60001.6000-
Mar 13, 20251.64001.64001.64001.64001.6400-
Mar 12, 20251.59001.59001.59001.59001.5900-
Mar 11, 20251.58001.58001.58001.58001.5800-
Mar 10, 20251.71001.71001.71001.71001.7100-
Mar 7, 20251.67001.67001.67001.67001.6700-
Mar 6, 20251.69001.69001.69001.69001.6900-
Mar 5, 20251.73001.73001.73001.73001.7300-
Mar 4, 20251.77001.77001.77001.77001.7700-
Mar 3, 20251.83001.83001.82001.82001.820010
Feb 28, 20251.78001.78001.78001.78001.7800-
Feb 27, 20251.80001.80001.80001.80001.8000-
Feb 26, 20251.87001.90001.87001.90001.9000150
Feb 25, 20251.75001.75001.75001.75001.7500-
Feb 24, 20251.84001.84001.84001.84001.8400-
Feb 21, 20251.86001.86001.86001.86001.8600-
Feb 20, 20251.93001.93001.93001.93001.9300-
Feb 19, 20252.06002.06002.06002.06002.0600-
Feb 18, 20252.10002.10002.06002.06002.06003,000
Feb 17, 20252.12002.12002.12002.12002.1200-
Feb 14, 20252.12002.12002.12002.12002.1200-
Feb 13, 20252.14002.14002.14002.14002.1400-
Feb 12, 20252.14002.14002.14002.14002.1400-
Feb 11, 20252.14002.14002.14002.14002.1400-
Feb 10, 20252.14002.14002.14002.14002.1400-
Feb 7, 20252.14002.14002.14002.14002.1400-
Feb 6, 20252.24002.24002.24002.24002.2400-
Feb 5, 20252.22002.22002.22002.22002.2200-
Feb 4, 20252.22002.22002.22002.22002.2200-
Feb 3, 20252.20002.20002.20002.20002.2000-
Jan 31, 20252.26002.26002.26002.26002.2600-
Jan 30, 20252.16002.16002.16002.16002.1600-
Jan 29, 20252.18002.18002.18002.18002.1800-
Jan 28, 20252.18002.18002.18002.18002.1800-
Jan 27, 20252.16002.16002.16002.16002.1600-
Jan 24, 20252.20002.20002.20002.20002.2000-
Jan 23, 20252.22002.22002.22002.22002.2200-
Jan 22, 20252.22002.22002.22002.22002.2200-
Jan 21, 20252.24002.24002.24002.24002.2400-
Jan 20, 20252.24002.34002.24002.34002.340080
Jan 17, 20252.24002.24002.24002.24002.2400-
Jan 16, 20252.22002.22002.22002.22002.2200-
Jan 15, 20252.20002.20002.20002.20002.2000-
Jan 14, 20252.26002.26002.26002.26002.2600-
Jan 13, 20252.16002.16002.16002.16002.1600-
Jan 10, 20252.16002.16002.16002.16002.1600-
Jan 9, 20252.28002.28002.28002.28002.2800-
Jan 8, 20252.16002.16002.16002.16002.1600-
Jan 7, 20252.20002.32002.20002.32002.32001,250
Jan 6, 20252.12002.12002.12002.12002.1200-
Jan 3, 20252.12002.12002.12002.12002.1200-
Jan 2, 20252.10002.10002.10002.10002.1000-
Dec 30, 20241.95001.95001.95001.95001.9500-
Dec 27, 20241.95001.95001.95001.95001.9500-
Dec 23, 20241.91001.93001.91001.93001.93001,500
Dec 20, 20241.91001.92001.91001.92001.9200197
Dec 19, 20241.92001.92001.92001.92001.9200-
Dec 18, 20241.93001.93001.93001.93001.9300-
Dec 17, 20241.95001.95001.95001.95001.9500-
Dec 16, 20241.95001.95001.95001.95001.9500-
Dec 13, 20241.93001.93001.93001.93001.9300-
Dec 12, 20242.02002.02002.02002.02002.0200-
Dec 11, 20242.02002.02002.02002.02002.0200-
Dec 10, 20242.04002.04002.04002.04002.0400-
Dec 9, 20241.93001.93001.93001.93001.9300-
Dec 6, 20241.91001.91001.91001.91001.9100-
Dec 5, 20241.91001.91001.91001.91001.9100-
Dec 4, 20241.97001.97001.97001.97001.9700-
Dec 3, 20241.93001.93001.93001.93001.9300-
Dec 2, 20241.82001.92001.82001.92001.92001,028
Nov 29, 20241.73001.73001.73001.73001.7300-
Nov 28, 20241.85001.85001.78001.78001.7800100
Nov 27, 20241.88001.88001.88001.88001.8800-
Nov 26, 20242.04002.04002.04002.04002.0400-
Nov 25, 20242.16002.16002.16002.16002.1600-
Nov 22, 20242.16002.16002.16002.16002.1600-
Nov 21, 20242.10002.10002.10002.10002.1000-
Nov 20, 20242.10002.10002.10002.10002.1000-
Nov 19, 20242.08002.08002.08002.08002.0800-
Nov 18, 20242.10002.10002.10002.10002.1000-
Nov 15, 20242.10002.10002.10002.10002.1000-
Nov 14, 20242.08002.08002.08002.08002.0800-
Nov 13, 20242.08002.08002.08002.08002.0800-
Nov 12, 20242.14002.14002.14002.14002.1400-
Nov 11, 20242.28002.38002.28002.38002.3800100
Nov 8, 20242.36002.36002.36002.36002.3600-
Nov 7, 20242.36002.36002.36002.36002.3600-
Nov 6, 20242.28002.28002.28002.28002.2800-
Nov 5, 20242.34002.34002.34002.34002.3400-
Nov 4, 20242.26002.26002.26002.26002.2600-
Nov 1, 20242.18002.18002.18002.18002.1800-
Oct 31, 20242.20002.20002.20002.20002.2000-
Oct 30, 20241.96002.24001.96002.24002.24004,000
Oct 29, 20241.95001.95001.95001.95001.9500-
Oct 28, 20241.95001.95001.95001.95001.9500-
Oct 25, 20241.83001.83001.83001.83001.8300-
Oct 24, 20241.90001.90001.90001.90001.9000-
Oct 23, 20242.04002.04002.04002.04002.0400-
Oct 22, 20242.02002.02002.02002.02002.0200-
Oct 21, 20242.12002.12002.12002.12002.1200-
Oct 18, 20242.02002.02002.02002.02002.0200-
Oct 17, 20242.14002.14002.14002.14002.1400-
Oct 16, 20242.02002.02002.02002.02002.0200-
Oct 15, 20241.95002.00001.95002.00002.00002,945
Oct 14, 20241.77001.77001.77001.77001.7700-
Oct 11, 20241.90001.90001.90001.90001.9000-
Oct 10, 20242.18002.18002.18002.18002.1800-
Oct 9, 20242.22002.22002.22002.22002.2200-
Oct 8, 20242.34002.34002.34002.34002.3400828
Oct 7, 20242.26002.34002.26002.34002.34001,300
Oct 4, 20242.24002.26002.24002.26002.2600767
Oct 3, 20242.28002.28002.26002.26002.26001,784
Oct 2, 20242.38002.38002.38002.38002.3800-
Oct 1, 20242.40002.42002.40002.42002.4200300
Sep 30, 20242.34002.34002.34002.34002.3400-
Sep 27, 20242.34002.34002.34002.34002.3400-
Sep 26, 20242.34002.34002.34002.34002.3400-
Sep 25, 20242.34002.34002.34002.34002.3400-
Sep 24, 20242.34002.34002.34002.34002.3400-
Sep 23, 20242.34002.34002.34002.34002.3400-
Sep 20, 20242.34002.34002.34002.34002.3400-
Sep 19, 20242.40002.40002.40002.40002.4000-
Sep 18, 20242.36002.36002.36002.36002.3600-
Sep 17, 20242.46002.46002.44002.44002.4400213
Sep 16, 20242.46002.46002.46002.46002.4600-
Sep 13, 20242.44002.44002.44002.44002.4400-
Sep 12, 20242.46002.46002.46002.46002.4600-
Sep 11, 20242.38002.38002.38002.38002.3800-
Sep 10, 20242.34002.34002.34002.34002.3400-
Sep 9, 20242.36002.36002.36002.36002.3600-
Sep 6, 20242.30002.34002.30002.34002.3400115
Sep 5, 20242.32002.40002.32002.40002.40001,000
Sep 4, 20242.38002.38002.38002.38002.3800-
Sep 3, 20242.38002.38002.38002.38002.3800-
Sep 2, 20242.32002.44002.32002.44002.4400217
Aug 30, 20242.36002.36002.36002.36002.3600-
Aug 29, 20242.36002.36002.36002.36002.3600-
Aug 28, 20242.34002.34002.34002.34002.3400-
Aug 27, 20242.32002.32002.32002.32002.3200-
Aug 26, 20242.32002.32002.32002.32002.3200-
Aug 23, 20242.30002.40002.30002.40002.400042
Aug 22, 20242.30002.36002.30002.36002.3600150
Aug 21, 20242.38002.38002.38002.38002.38002,525
Aug 20, 20242.20002.38002.20002.38002.38001,744
Aug 19, 20242.06002.30002.06002.30002.3000700
Aug 16, 20242.02002.02002.02002.02002.0200-
Aug 15, 20241.87002.02001.87002.02002.02001,650
Aug 14, 20241.82001.82001.82001.82001.8200-
Aug 13, 20241.73001.73001.73001.73001.7300-
Aug 12, 20241.73001.73001.73001.73001.7300720
Aug 9, 20241.73001.73001.73001.73001.7300-
Aug 8, 20241.74001.74001.74001.74001.7400-
Aug 7, 20241.68001.68001.68001.68001.6800-
Aug 6, 20241.61001.61001.61001.61001.6100-
Aug 5, 20241.66001.66001.66001.66001.6600-
Aug 2, 20241.76001.76001.76001.76001.7600-
Aug 1, 20241.78001.85001.78001.85001.8500215
Jul 31, 20241.74001.88001.74001.88001.8800500
Jul 30, 20241.72001.72001.72001.72001.7200-
Jul 29, 20241.70001.70001.70001.70001.7000-
Jul 26, 20241.59001.59001.59001.59001.5900-
Jul 25, 20241.70001.70001.70001.70001.7000968
Jul 24, 20241.70001.70001.70001.70001.7000-
Jul 23, 20241.71001.78001.71001.78001.78001,000
Jul 22, 20241.79001.81001.79001.81001.810014,492
Jul 19, 20241.79001.82001.79001.82001.8200800
Jul 18, 20241.78001.78001.78001.78001.7800-
Jul 17, 20241.78001.82001.78001.82001.8200300
Jul 16, 20241.78001.78001.78001.78001.7800-
Jul 15, 20241.78001.78001.78001.78001.7800-
Jul 12, 20241.78001.78001.78001.78001.7800-
Jul 11, 20241.78001.78001.78001.78001.7800-
Jul 10, 20241.78001.78001.78001.78001.7800-
Jul 9, 20241.78001.78001.78001.78001.7800-
Jul 8, 20241.72001.72001.72001.72001.7200-
Jul 5, 20241.83001.83001.83001.83001.8300-
Jul 4, 20241.83001.83001.83001.83001.8300-
Jul 3, 20241.72001.72001.72001.72001.7200-
Jul 2, 20241.61001.78001.61001.78001.78001,776
Jul 1, 20241.54001.54001.54001.54001.5400-
Jun 28, 20241.57001.57001.57001.57001.5700-
Jun 27, 20241.57001.57001.57001.57001.5700-
Jun 26, 20241.45001.45001.45001.45001.4500-
Jun 25, 20241.42001.42001.42001.42001.4200-
Jun 24, 20241.37001.37001.37001.37001.3700-
Jun 21, 20241.37001.37001.37001.37001.3700-
Jun 20, 20241.37001.37001.37001.37001.3700-
Jun 19, 20241.38001.38001.38001.38001.3800-
Jun 18, 20241.43001.43001.43001.43001.4300-
Jun 17, 20241.35001.35001.35001.35001.3500-
Jun 14, 20241.33001.33001.33001.33001.3300-
Jun 13, 20241.34001.34001.34001.34001.3400-
Jun 12, 20241.34001.34001.34001.34001.3400-
Jun 11, 20241.34001.34001.34001.34001.3400-
Jun 10, 20241.34001.34001.34001.34001.3400-
Jun 7, 20241.34001.34001.34001.34001.3400-
Jun 6, 20241.35001.35001.35001.35001.3500-
Jun 5, 20241.33001.33001.33001.33001.3300-
Jun 4, 20241.26001.26001.26001.26001.2600-
Jun 3, 20241.23001.23001.23001.23001.2300-
May 31, 20241.23001.23001.23001.23001.2300-
May 30, 20241.27001.27001.27001.27001.2700-
May 29, 20241.27001.27001.27001.27001.2700-
May 28, 20241.22001.22001.22001.22001.2200-
May 27, 20241.22001.22001.22001.22001.2200-
May 24, 20241.19001.19001.19001.19001.1900-
May 23, 20241.22001.22001.22001.22001.2200-
May 22, 20241.21001.21001.21001.21001.2100-
May 21, 20241.21001.31001.21001.31001.31003,000
May 20, 20241.21001.21001.21001.21001.2100-
May 17, 20241.20001.20001.20001.20001.2000-
May 16, 20241.20001.20001.20001.20001.2000-
May 15, 20241.20001.20001.20001.20001.2000-
May 14, 20241.21001.21001.21001.21001.2100-
May 13, 20241.17001.17001.17001.17001.1700-
May 10, 20241.17001.17001.17001.17001.1700-
May 9, 20241.15001.15001.15001.15001.1500-
May 8, 20241.15001.15001.15001.15001.1500-
May 7, 20241.16001.16001.16001.16001.1600-
May 6, 20241.16001.16001.16001.16001.1600-
May 3, 20241.18001.18001.18001.18001.1800-
May 2, 20241.18001.18001.18001.18001.1800-

Related Tickers

3DO.F dotdigital Group Plc
0.8950
-6.28%
 
CRDL.L Cordel Group Plc
5.75
0.00%
 
AOM.L ActiveOps Plc
108.00
-0.92%
 
CLBS.L Celebrus Technologies plc
197.50
+1.28%
 
DUOL Duolingo, Inc.
486.42
+21.61%
 
CRM Salesforce, Inc.
275.08
+2.13%
 
UBER Uber Technologies, Inc.
84.28
+4.19%