Australia markets closed

LPP SA (1RY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3,542.00+88.00 (+2.55%)
At close: 02:25PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,416.003,542.003,416.003,542.003,542.001
25 Apr 20243,454.003,454.003,454.003,454.003,454.00-
24 Apr 20243,492.003,492.003,492.003,492.003,492.00-
23 Apr 20243,620.003,620.003,620.003,620.003,620.00-
22 Apr 20243,476.003,476.003,476.003,476.003,476.00-
22 Apr 2024285 Dividend
19 Apr 20243,506.003,506.003,506.003,506.003,221.00-
18 Apr 20243,438.003,438.003,438.003,438.003,158.53-
17 Apr 20243,410.003,410.003,410.003,410.003,132.80-
16 Apr 20243,594.003,594.003,594.003,594.003,301.85-
15 Apr 20243,632.003,632.003,632.003,632.003,336.76-
12 Apr 20243,630.003,630.003,630.003,630.003,334.92-
11 Apr 20243,602.003,602.003,602.003,602.003,309.20-
10 Apr 20243,462.003,462.003,462.003,462.003,180.58-
09 Apr 20243,520.003,520.003,520.003,520.003,233.86-
08 Apr 20243,422.003,422.003,422.003,422.003,143.83-
05 Apr 20243,474.003,474.003,474.003,474.003,191.60-
04 Apr 20243,418.003,418.003,418.003,418.003,140.15-
03 Apr 20243,466.003,466.003,466.003,466.003,184.25-
02 Apr 20243,490.003,490.003,490.003,490.003,206.30-
28 Mar 20243,432.003,432.003,432.003,432.003,153.02-
27 Mar 20243,196.003,196.003,196.003,196.002,936.20-
26 Mar 20243,108.003,108.003,108.003,108.002,855.35-
25 Mar 20243,152.003,152.003,094.003,094.002,842.491
22 Mar 20243,204.003,370.003,204.003,370.003,096.0612
21 Mar 20243,108.003,108.003,108.003,108.002,855.35-
20 Mar 20243,046.003,192.003,046.003,192.002,932.521
19 Mar 20243,114.003,176.003,114.003,176.002,917.832
18 Mar 20242,712.003,264.002,712.003,234.002,971.1111
15 Mar 20244,098.004,098.002,900.002,900.002,664.262
14 Mar 20244,192.004,192.004,192.004,192.003,851.24-
13 Mar 20244,168.004,168.004,168.004,168.003,829.19-
12 Mar 20244,082.004,082.004,082.004,082.003,750.18-
11 Mar 20244,058.004,058.004,058.004,058.003,728.13-
08 Mar 20244,062.004,062.004,062.004,062.003,731.80-
07 Mar 20244,064.004,064.004,064.004,064.003,733.64-
06 Mar 20244,088.004,088.004,088.004,088.003,755.69-
05 Mar 20244,074.004,074.004,074.004,074.003,742.83-
04 Mar 20244,128.004,128.004,128.004,128.003,792.44-
01 Mar 20244,102.004,140.004,102.004,140.003,803.462
29 Feb 20244,206.004,206.004,206.004,206.003,864.10-
28 Feb 20244,334.004,334.004,334.004,334.003,981.69-
27 Feb 20244,354.004,354.004,354.004,354.004,000.07-
26 Feb 20244,178.004,324.004,178.004,324.003,972.512
23 Feb 20244,158.004,158.004,158.004,158.003,820.00-
22 Feb 20243,882.003,882.003,882.003,882.003,566.44-
21 Feb 20243,930.003,930.003,930.003,930.003,610.53-
20 Feb 20243,882.003,882.003,882.003,882.003,566.44-
19 Feb 20243,690.003,690.003,690.003,690.003,390.04-
16 Feb 20243,616.003,616.003,616.003,616.003,322.06-
15 Feb 20243,572.003,572.003,572.003,572.003,281.63-
14 Feb 20243,652.003,652.003,652.003,652.003,355.13-
13 Feb 20243,776.003,776.003,776.003,776.003,469.05-
12 Feb 20243,670.003,670.003,670.003,670.003,371.67-
09 Feb 20243,692.003,692.003,692.003,692.003,391.88-
08 Feb 20243,708.003,708.003,708.003,708.003,406.58-
07 Feb 20243,592.003,592.003,592.003,592.003,300.01-
06 Feb 20243,518.003,518.003,518.003,518.003,232.02-
05 Feb 20243,684.003,684.003,684.003,684.003,384.53-
02 Feb 20243,614.003,614.003,614.003,614.003,320.22-
01 Feb 20243,554.003,554.003,554.003,554.003,265.10-
31 Jan 20243,512.003,512.003,512.003,512.003,226.51-
30 Jan 20243,346.003,346.003,346.003,346.003,074.01-
29 Jan 20243,396.003,396.003,396.003,396.003,119.94-
26 Jan 20243,382.003,382.003,382.003,382.003,107.08-
25 Jan 20243,422.003,422.003,422.003,422.003,143.83-
24 Jan 20243,394.003,394.003,394.003,394.003,118.10-
23 Jan 20243,492.003,492.003,492.003,492.003,208.14-
22 Jan 20243,480.003,480.003,480.003,480.003,197.11-
19 Jan 20243,422.003,422.003,422.003,422.003,143.83-
18 Jan 20243,414.003,414.003,414.003,414.003,136.48-
17 Jan 20243,470.003,470.003,470.003,470.003,187.93-
16 Jan 20243,500.003,500.003,500.003,500.003,215.49-
15 Jan 20243,648.003,648.003,648.003,648.003,351.46-
12 Jan 20243,648.003,648.003,648.003,648.003,351.46-
11 Jan 20243,630.003,630.003,630.003,630.003,334.92-
10 Jan 20243,512.003,512.003,512.003,512.003,226.51-
09 Jan 20243,434.003,434.003,434.003,434.003,154.85-
08 Jan 20243,424.003,424.003,424.003,424.003,145.67-
05 Jan 20243,504.003,504.003,504.003,504.003,219.16-
04 Jan 20243,554.003,554.003,554.003,554.003,265.10-
03 Jan 20243,544.003,544.003,544.003,544.003,255.91-
02 Jan 20243,672.003,672.003,672.003,672.003,373.51-
29 Dec 20233,706.003,706.003,706.003,706.003,404.74-
28 Dec 20233,784.003,784.003,784.003,784.003,476.40-
27 Dec 20233,780.003,780.003,780.003,780.003,472.73-
22 Dec 20233,808.003,808.003,808.003,808.003,498.45-
21 Dec 20233,798.003,798.003,798.003,798.003,489.26-
20 Dec 20233,784.003,784.003,784.003,784.003,476.40-
19 Dec 20233,698.003,726.003,698.003,726.003,423.123
18 Dec 20233,648.003,648.003,648.003,648.003,351.46-
15 Dec 20233,646.003,646.003,646.003,646.003,349.62-
14 Dec 20233,858.003,858.003,858.003,858.003,544.39-
13 Dec 20233,764.003,764.003,764.003,764.003,458.03-
12 Dec 20233,734.003,734.003,734.003,734.003,430.47-
11 Dec 20233,724.003,724.003,724.003,724.003,421.28-
08 Dec 20233,670.003,670.003,670.003,670.003,371.67-
07 Dec 20233,738.003,738.003,738.003,738.003,434.14-
06 Dec 20233,728.003,728.003,728.003,728.003,424.95-
05 Dec 20233,586.003,586.003,586.003,586.003,294.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...