Australia markets open in 3 hours 35 minutes

Lumi Gruppen AS (8KS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.83500.0000 (0.00%)
At close: 04:52PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.82000.85000.77000.83500.8350-
10 May 20240.86000.86000.83500.83500.8350-
09 May 20240.85500.85500.85500.85500.8550-
08 May 20240.97500.97500.84000.87000.8700-
07 May 20240.86000.87500.84000.86000.8600-
06 May 20240.90000.90000.84500.86000.8600-
03 May 20240.85000.91500.83500.91500.9150-
02 May 20240.81500.86500.81500.86500.8650-
30 Apr 20240.82000.84000.82000.83500.8350-
29 Apr 20240.84500.84500.82000.82000.8200-
26 Apr 20240.75500.86500.75500.86500.8650-
25 Apr 20240.84000.85000.84000.85000.8500-
24 Apr 20240.81000.85500.81000.84000.8400-
23 Apr 20240.81000.83000.81000.83000.8300-
22 Apr 20240.81500.83000.81500.83000.8300-
19 Apr 20240.80500.83500.80500.81500.8150-
18 Apr 20240.81000.83000.81000.83000.8300-
17 Apr 20240.74000.83500.74000.83000.8300-
16 Apr 20240.75500.76000.75500.75500.7550-
15 Apr 20240.77500.87000.75500.87000.8700-
12 Apr 20240.78500.80000.75500.80000.8000-
11 Apr 20240.87000.87000.75500.80500.8050-
10 Apr 20240.73500.84000.73500.84000.8400-
09 Apr 20240.81500.81500.81500.81500.8150-
08 Apr 20240.73500.73500.73500.73500.7350-
05 Apr 20240.77500.77500.73500.73500.7350-
04 Apr 20240.74000.80000.74000.80000.8000-
03 Apr 20240.73000.75500.71000.73500.7350-
02 Apr 20240.78500.78500.78500.78500.7850-
28 Mar 20240.78800.78800.78800.78800.7880-
27 Mar 20240.78800.81200.78800.79000.7900-
26 Mar 20240.86200.86200.79600.81400.8140-
25 Mar 20240.86800.88000.86800.88000.8800-
22 Mar 20240.86200.89400.86200.89400.8940-
21 Mar 20240.97200.97200.88200.88400.8840-
20 Mar 20240.85400.99200.85400.99200.9920-
19 Mar 20240.87800.87800.87200.87400.8740-
18 Mar 20240.92400.92400.87800.87800.8780-
15 Mar 20240.84800.95000.84800.95000.9500-
14 Mar 20240.83400.95600.83400.85000.8500-
13 Mar 20240.83000.85800.83000.85800.8580-
12 Mar 20240.79800.85600.79800.85200.8520-
11 Mar 20240.94800.94800.81200.81400.8140-
08 Mar 20240.91200.98400.91200.95200.9520-
07 Mar 20240.96000.96000.81200.91200.9120-
06 Mar 20240.95600.98200.95600.98200.9820-
05 Mar 20240.95400.98200.95400.98000.9800-
04 Mar 20240.96000.98600.96000.98000.9800-
01 Mar 20240.96000.98400.96000.96000.9600-
29 Feb 20240.96000.98400.96000.98400.9840-
28 Feb 20240.91200.98600.91200.98600.9860-
27 Feb 20241.01501.01500.97800.98000.9800-
26 Feb 20240.98001.04500.98001.04001.0400-
23 Feb 20240.98801.00500.98200.98200.9820-
22 Feb 20241.01001.02001.01001.01501.0150-
21 Feb 20241.02001.03501.02001.03501.0350-
20 Feb 20240.99401.05000.99401.04501.0450-
19 Feb 20241.00501.03001.00501.02501.0250-
16 Feb 20241.00001.03001.00001.00501.0050-
15 Feb 20241.00001.03001.00001.02501.0250-
14 Feb 20240.98601.03000.98601.03001.0300-
13 Feb 20240.99401.02000.99401.01501.0150-
12 Feb 20241.05001.05000.99801.03001.0300-
09 Feb 20241.00001.05500.99401.05501.0550-
08 Feb 20241.20001.20001.20001.20001.2000-
07 Feb 20241.00501.03001.00501.03001.0300-
06 Feb 20240.99801.02500.99801.02501.0250-
05 Feb 20240.99801.02500.99801.02501.0250-
02 Feb 20241.01001.03001.01001.02501.0250-
01 Feb 20241.12501.12501.02501.03501.0350-
31 Jan 20241.00501.00501.00501.00501.0050-
30 Jan 20241.01501.03501.01501.03001.0300-
29 Jan 20241.09001.09001.01501.01501.0150-
26 Jan 20241.02001.09001.02001.09001.0900-
25 Jan 20241.05501.05501.02001.02001.0200-
24 Jan 20241.00501.07001.00501.07001.0700-
23 Jan 20241.00501.03001.00501.03001.0300-
22 Jan 20241.00001.03001.00001.03001.0300-
19 Jan 20241.00001.03001.00001.03001.0300-
18 Jan 20241.12001.12001.02501.03001.0300-
17 Jan 20241.00501.08501.00501.08501.0850-
16 Jan 20241.01001.04001.01001.04001.0400-
15 Jan 20241.04001.04001.04001.04001.0400-
12 Jan 20241.17501.17501.17501.17501.1750-
11 Jan 20241.01001.04501.01001.04501.0450-
10 Jan 20241.01001.04001.01001.01501.0150-
09 Jan 20241.01001.04001.01001.04001.0400-
08 Jan 20241.01501.04001.01501.03501.0350-
05 Jan 20241.03001.06001.03001.04501.0450-
04 Jan 20241.01501.05501.01501.05501.0550-
03 Jan 20241.13501.13501.03501.04001.0400-
02 Jan 20241.01501.01501.01501.01501.0150-
29 Dec 20231.01501.04501.01501.04501.0450-
28 Dec 20231.02501.04001.02501.04001.0400-
27 Dec 20231.02001.02001.02001.02001.0200-
22 Dec 20231.02001.02001.02001.02001.0200-
21 Dec 20231.01001.01001.01001.01001.0100-
20 Dec 20231.02001.02001.02001.02001.0200-
19 Dec 20231.00001.00001.00001.00001.0000-
18 Dec 20230.99800.99800.99800.99800.9980-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...