Australia markets closed

Livent Corporation (8LV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.63+0.04 (+0.21%)
As of 09:55PM CEST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202319.8120.4719.6319.6319.63200
28 Mar 202319.3020.1019.3019.5919.59100
27 Mar 202318.9519.8018.9519.0619.06320
24 Mar 202318.5619.1318.4019.0619.06833
23 Mar 202318.5119.4318.5118.5218.52590
22 Mar 202319.3019.3019.2119.2619.26-
21 Mar 202319.5919.6018.8619.6019.60738
20 Mar 202318.6019.0017.9718.6618.663,427
17 Mar 202318.7519.4018.3818.6318.631,019
16 Mar 202318.5519.0018.4118.8518.851,951
15 Mar 202319.5020.1018.4818.4818.481,996
14 Mar 202319.7120.2719.4119.4119.411,025
13 Mar 202320.1720.3919.3719.5519.55490
10 Mar 202320.9920.9919.7720.0220.022,541
09 Mar 202321.7522.6820.4920.4920.493,477
08 Mar 202321.3522.3021.3522.1022.103,227
07 Mar 202321.8222.0421.5021.7521.75700
06 Mar 202322.3123.0321.8921.8921.8915,898
03 Mar 202321.7023.0021.7022.7822.781,300
02 Mar 202321.5422.1720.6522.0522.051,040
01 Mar 202322.0722.2421.9822.1122.11290
28 Feb 202322.2022.6022.1922.1922.192,121
27 Feb 202321.8122.8321.8122.4322.43839
24 Feb 202321.8722.5821.7322.0522.051,979
23 Feb 202321.7522.3221.7522.3222.32530
22 Feb 202322.3622.3621.7121.9321.936,248
21 Feb 202322.9723.5821.8221.8221.822,081
20 Feb 202323.1324.0623.1023.2023.20314
17 Feb 202324.6024.7522.4222.5122.514,859
16 Feb 202325.2026.0024.5625.1325.133,569
15 Feb 202323.5325.5722.8525.5725.57718
14 Feb 202322.6123.6322.6123.5023.501,568
13 Feb 202322.4023.3322.4022.9222.921,146
10 Feb 202322.6022.9522.1222.9022.90310
09 Feb 202322.8923.6522.8422.8922.89890
08 Feb 202323.3123.8323.0023.0723.071,440
07 Feb 202323.2023.8223.0123.6623.661,481
06 Feb 202324.0024.0223.2723.3623.366,475
03 Feb 202323.8124.7623.8124.0024.00641
02 Feb 202323.6024.7023.6024.4224.425,208
01 Feb 202323.3524.1923.2023.7523.751,710
31 Jan 202323.6523.9922.8023.8223.821,159
30 Jan 202324.4024.5423.3423.3423.34871
27 Jan 202323.2023.9023.2023.9023.901,340
26 Jan 202323.7024.5723.2123.4023.401,725
25 Jan 202323.0623.7522.8123.6123.612,483
24 Jan 202323.0323.4322.7023.4223.422,844
23 Jan 202322.6823.1421.8323.1423.141,450
20 Jan 202321.1922.4321.1622.3522.351,653
19 Jan 202321.7221.9521.0021.5221.524,063
18 Jan 202322.2922.6622.0022.4522.451,313
17 Jan 202321.8122.3821.8122.2122.214,443
16 Jan 202322.0022.0021.9922.0022.004,345
13 Jan 202322.1022.1021.3421.9121.911,244
12 Jan 202321.2521.8320.9721.8321.837,183
11 Jan 202319.4021.4419.4021.2021.201,691
10 Jan 202319.1119.6619.0519.2919.291,426
09 Jan 202318.9019.3018.6219.2419.246,587
06 Jan 202318.0618.7318.0418.3718.37452
05 Jan 202318.1718.5017.9417.9417.943,100
04 Jan 202317.5818.5217.5818.3118.312,384
03 Jan 202318.7319.8417.3117.9317.935,836
02 Jan 202318.3119.3018.2619.3019.301,375
30 Dec 202218.6018.6017.9818.5018.501,837
29 Dec 202218.1818.8018.1018.5618.565,136
28 Dec 202218.4019.0718.3018.3818.382,983
27 Dec 202219.2120.0918.6918.6918.691,665
23 Dec 202219.1519.8519.1519.4819.48691
22 Dec 202219.5020.1019.2419.2419.242,441
21 Dec 202219.6620.0119.6219.7119.71645
20 Dec 202219.8620.4519.3819.6919.692,259
19 Dec 202220.9121.4519.8419.9619.964,204
16 Dec 202221.0021.5020.5020.8320.831,961
15 Dec 202221.8521.9921.0021.1421.143,286
14 Dec 202222.7423.4721.7221.8321.832,959
13 Dec 202222.3323.4722.3322.6922.692,967
12 Dec 202222.4422.8722.0022.4222.421,350
09 Dec 202223.6023.6522.3322.3322.331,365
08 Dec 202223.7023.8522.6422.6622.662,810
07 Dec 202223.8424.4523.7023.7023.70794
06 Dec 202225.7825.7823.6423.8123.811,244
05 Dec 202226.3126.3124.8124.8124.81921
02 Dec 202225.1626.3025.1226.2526.25920
01 Dec 202226.9527.4825.3925.3925.391,226
30 Nov 202225.7026.5025.6426.5026.50601
29 Nov 202225.1026.3125.1025.7225.72782
28 Nov 202225.6726.1724.8225.2325.233,696
25 Nov 202227.9028.1825.2725.6025.604,386
24 Nov 202227.6028.1027.6028.1028.10447
23 Nov 202227.6328.5527.6328.0628.064,145
22 Nov 202227.4528.2327.4527.8927.89400
21 Nov 202227.3028.4927.0927.7427.74432
18 Nov 202226.7328.2326.7327.6627.66740
17 Nov 202227.9028.5026.6826.7126.7110,593
16 Nov 202228.6429.5927.8027.9027.901,336
15 Nov 202231.0632.4728.1628.8328.833,411
14 Nov 202232.9932.9931.0431.0431.04394
11 Nov 202232.0134.5132.0132.1532.153,111
10 Nov 202230.1032.3130.1032.1332.131,877
09 Nov 202231.1531.5030.1030.1030.10301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...