Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	19.81	20.47	19.63	19.63	19.63	200
28 Mar 2023	19.30	20.10	19.30	19.59	19.59	100
27 Mar 2023	18.95	19.80	18.95	19.06	19.06	320
24 Mar 2023	18.56	19.13	18.40	19.06	19.06	833
23 Mar 2023	18.51	19.43	18.51	18.52	18.52	590
22 Mar 2023	19.30	19.30	19.21	19.26	19.26	-
21 Mar 2023	19.59	19.60	18.86	19.60	19.60	738
20 Mar 2023	18.60	19.00	17.97	18.66	18.66	3,427
17 Mar 2023	18.75	19.40	18.38	18.63	18.63	1,019
16 Mar 2023	18.55	19.00	18.41	18.85	18.85	1,951
15 Mar 2023	19.50	20.10	18.48	18.48	18.48	1,996
14 Mar 2023	19.71	20.27	19.41	19.41	19.41	1,025
13 Mar 2023	20.17	20.39	19.37	19.55	19.55	490
10 Mar 2023	20.99	20.99	19.77	20.02	20.02	2,541
09 Mar 2023	21.75	22.68	20.49	20.49	20.49	3,477
08 Mar 2023	21.35	22.30	21.35	22.10	22.10	3,227
07 Mar 2023	21.82	22.04	21.50	21.75	21.75	700
06 Mar 2023	22.31	23.03	21.89	21.89	21.89	15,898
03 Mar 2023	21.70	23.00	21.70	22.78	22.78	1,300
02 Mar 2023	21.54	22.17	20.65	22.05	22.05	1,040
01 Mar 2023	22.07	22.24	21.98	22.11	22.11	290
28 Feb 2023	22.20	22.60	22.19	22.19	22.19	2,121
27 Feb 2023	21.81	22.83	21.81	22.43	22.43	839
24 Feb 2023	21.87	22.58	21.73	22.05	22.05	1,979
23 Feb 2023	21.75	22.32	21.75	22.32	22.32	530
22 Feb 2023	22.36	22.36	21.71	21.93	21.93	6,248
21 Feb 2023	22.97	23.58	21.82	21.82	21.82	2,081
20 Feb 2023	23.13	24.06	23.10	23.20	23.20	314
17 Feb 2023	24.60	24.75	22.42	22.51	22.51	4,859
16 Feb 2023	25.20	26.00	24.56	25.13	25.13	3,569
15 Feb 2023	23.53	25.57	22.85	25.57	25.57	718
14 Feb 2023	22.61	23.63	22.61	23.50	23.50	1,568
13 Feb 2023	22.40	23.33	22.40	22.92	22.92	1,146
10 Feb 2023	22.60	22.95	22.12	22.90	22.90	310
09 Feb 2023	22.89	23.65	22.84	22.89	22.89	890
08 Feb 2023	23.31	23.83	23.00	23.07	23.07	1,440
07 Feb 2023	23.20	23.82	23.01	23.66	23.66	1,481
06 Feb 2023	24.00	24.02	23.27	23.36	23.36	6,475
03 Feb 2023	23.81	24.76	23.81	24.00	24.00	641
02 Feb 2023	23.60	24.70	23.60	24.42	24.42	5,208
01 Feb 2023	23.35	24.19	23.20	23.75	23.75	1,710
31 Jan 2023	23.65	23.99	22.80	23.82	23.82	1,159
30 Jan 2023	24.40	24.54	23.34	23.34	23.34	871
27 Jan 2023	23.20	23.90	23.20	23.90	23.90	1,340
26 Jan 2023	23.70	24.57	23.21	23.40	23.40	1,725
25 Jan 2023	23.06	23.75	22.81	23.61	23.61	2,483
24 Jan 2023	23.03	23.43	22.70	23.42	23.42	2,844
23 Jan 2023	22.68	23.14	21.83	23.14	23.14	1,450
20 Jan 2023	21.19	22.43	21.16	22.35	22.35	1,653
19 Jan 2023	21.72	21.95	21.00	21.52	21.52	4,063
18 Jan 2023	22.29	22.66	22.00	22.45	22.45	1,313
17 Jan 2023	21.81	22.38	21.81	22.21	22.21	4,443
16 Jan 2023	22.00	22.00	21.99	22.00	22.00	4,345
13 Jan 2023	22.10	22.10	21.34	21.91	21.91	1,244
12 Jan 2023	21.25	21.83	20.97	21.83	21.83	7,183
11 Jan 2023	19.40	21.44	19.40	21.20	21.20	1,691
10 Jan 2023	19.11	19.66	19.05	19.29	19.29	1,426
09 Jan 2023	18.90	19.30	18.62	19.24	19.24	6,587
06 Jan 2023	18.06	18.73	18.04	18.37	18.37	452
05 Jan 2023	18.17	18.50	17.94	17.94	17.94	3,100
04 Jan 2023	17.58	18.52	17.58	18.31	18.31	2,384
03 Jan 2023	18.73	19.84	17.31	17.93	17.93	5,836
02 Jan 2023	18.31	19.30	18.26	19.30	19.30	1,375
30 Dec 2022	18.60	18.60	17.98	18.50	18.50	1,837
29 Dec 2022	18.18	18.80	18.10	18.56	18.56	5,136
28 Dec 2022	18.40	19.07	18.30	18.38	18.38	2,983
27 Dec 2022	19.21	20.09	18.69	18.69	18.69	1,665
23 Dec 2022	19.15	19.85	19.15	19.48	19.48	691
22 Dec 2022	19.50	20.10	19.24	19.24	19.24	2,441
21 Dec 2022	19.66	20.01	19.62	19.71	19.71	645
20 Dec 2022	19.86	20.45	19.38	19.69	19.69	2,259
19 Dec 2022	20.91	21.45	19.84	19.96	19.96	4,204
16 Dec 2022	21.00	21.50	20.50	20.83	20.83	1,961
15 Dec 2022	21.85	21.99	21.00	21.14	21.14	3,286
14 Dec 2022	22.74	23.47	21.72	21.83	21.83	2,959
13 Dec 2022	22.33	23.47	22.33	22.69	22.69	2,967
12 Dec 2022	22.44	22.87	22.00	22.42	22.42	1,350
09 Dec 2022	23.60	23.65	22.33	22.33	22.33	1,365
08 Dec 2022	23.70	23.85	22.64	22.66	22.66	2,810
07 Dec 2022	23.84	24.45	23.70	23.70	23.70	794
06 Dec 2022	25.78	25.78	23.64	23.81	23.81	1,244
05 Dec 2022	26.31	26.31	24.81	24.81	24.81	921
02 Dec 2022	25.16	26.30	25.12	26.25	26.25	920
01 Dec 2022	26.95	27.48	25.39	25.39	25.39	1,226
30 Nov 2022	25.70	26.50	25.64	26.50	26.50	601
29 Nov 2022	25.10	26.31	25.10	25.72	25.72	782
28 Nov 2022	25.67	26.17	24.82	25.23	25.23	3,696
25 Nov 2022	27.90	28.18	25.27	25.60	25.60	4,386
24 Nov 2022	27.60	28.10	27.60	28.10	28.10	447
23 Nov 2022	27.63	28.55	27.63	28.06	28.06	4,145
22 Nov 2022	27.45	28.23	27.45	27.89	27.89	400
21 Nov 2022	27.30	28.49	27.09	27.74	27.74	432
18 Nov 2022	26.73	28.23	26.73	27.66	27.66	740
17 Nov 2022	27.90	28.50	26.68	26.71	26.71	10,593
16 Nov 2022	28.64	29.59	27.80	27.90	27.90	1,336
15 Nov 2022	31.06	32.47	28.16	28.83	28.83	3,411
14 Nov 2022	32.99	32.99	31.04	31.04	31.04	394
11 Nov 2022	32.01	34.51	32.01	32.15	32.15	3,111
10 Nov 2022	30.10	32.31	30.10	32.13	32.13	1,877
09 Nov 2022	31.15	31.50	30.10	30.10	30.10	301
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6707+0.0020(+0.30%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.04+0.07(+0.10%)

GOLD1,964.00-2.90(-0.15%)

Bitcoin AUD42,680.41+1,621.70(+3.95%)

Get our best money-saving hacks and pro tips now

Livent Corporation (8LV.F)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6707
+0.0020(+0.30%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.04
+0.07(+0.10%)

GOLD
1,964.00
-2.90(-0.15%)

Bitcoin AUD
42,680.41
+1,621.70(+3.95%)