Australia markets closed

Livent Corporation (8LV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.11-0.12 (-0.77%)
As of 12:15PM CEST. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202316.1216.1216.1116.1116.11142
27 Sept 202316.4016.7216.1316.2416.241,405
26 Sept 202316.9516.9516.3016.3316.33365
25 Sept 202316.5817.0116.5616.9816.981,604
22 Sept 202316.3517.0016.2016.5616.563,880
21 Sept 202317.0817.2616.2216.2216.222,136
20 Sept 202318.2018.3417.1917.1917.191,768
19 Sept 202318.7618.7618.2418.2518.25322
18 Sept 202319.1319.1318.5818.6618.661,545
15 Sept 202318.7819.2518.6318.8518.85200
14 Sept 202318.3518.9418.3418.9418.9434
13 Sept 202318.5619.0018.3018.3018.303,092
12 Sept 202318.9719.1018.5818.6218.62370
11 Sept 202319.4919.4918.9818.9818.98284
08 Sept 202319.4219.4219.1519.2219.22360
07 Sept 202319.2019.5319.0019.5319.53360
06 Sept 202319.9620.0719.2119.2119.211,426
05 Sept 202320.0620.3019.9620.1020.102,150
04 Sept 202320.4320.5419.9319.9919.99135
01 Sept 202319.6220.1419.6220.0520.05439
31 Aug 202319.9620.2619.7319.7319.73100
30 Aug 202320.1020.1019.7420.0020.001,570
29 Aug 202319.4520.1819.4520.0320.032,162
28 Aug 202319.7520.0919.4919.5219.52370
25 Aug 202319.9620.2019.6319.7819.78200
24 Aug 202320.2620.8420.0620.1420.14392
23 Aug 202320.1420.3120.0620.2220.22400
22 Aug 202319.8020.6019.8020.2020.201,600
21 Aug 202319.5520.0719.2720.0720.07630
18 Aug 202319.2619.5119.2519.4619.46110
17 Aug 202319.4519.6219.4019.4519.45346
16 Aug 202319.6619.8719.4819.4819.48702
15 Aug 202320.1720.1719.6619.6619.661,196
14 Aug 202320.5020.5020.0820.2720.27270
11 Aug 202321.0321.0320.5620.5620.5670
10 Aug 202321.0921.4820.9521.3221.32215
09 Aug 202320.6321.1620.5521.1521.15400
08 Aug 202320.4120.8120.4120.6820.68950
07 Aug 2023------
04 Aug 202320.5021.4819.9821.1621.162,055
03 Aug 202321.6822.3020.8820.8820.882,379
02 Aug 202321.5521.6821.1921.4621.462,530
01 Aug 202322.3122.3121.9521.9521.9510
31 July 202322.1222.5222.0922.5222.521,210
28 July 202322.6022.6022.1022.2722.27347
27 July 202323.0623.2622.4922.4922.49420
26 July 202323.2823.6722.9123.0223.0285
25 July 202322.4623.7322.4623.4823.481,002
24 July 202323.6023.6222.2522.4222.42949
21 July 202324.6524.7223.3423.8223.824,827
20 July 202324.6625.1424.5824.7824.78665
19 July 202325.4925.9424.8924.9624.96257
18 July 202325.1525.7425.1525.6525.65-
17 July 202325.1525.7124.7425.4025.401,120
14 July 202325.0825.1624.9125.1425.14-
13 July 202325.5225.5625.2025.3325.3355
12 July 202325.4625.7625.4525.5525.55766
11 July 202325.4926.0025.4525.6125.61310
10 July 202325.1525.7124.9025.7125.71580
07 July 202324.4725.3224.4724.9624.96310
06 July 202325.2125.2124.2424.6524.652,612
05 July 202325.5625.6725.2925.4025.40350
04 July 202325.5625.7025.2325.2525.25680
03 July 202325.2126.1125.0025.4125.412,993
30 June 202324.5325.1624.0525.1625.162,650
29 June 202324.0624.9523.9624.6324.632,017
28 June 202324.3424.3424.0524.1424.141,062
27 June 202324.2424.5723.6624.5424.54938
26 June 202323.7424.1122.9724.0524.052,180
23 June 202323.7123.9223.1323.6823.682,234
22 June 202324.0424.3323.9423.9423.94800
21 June 202324.3724.8524.3424.4624.46298
20 June 202323.9624.7023.9624.7024.7040
19 June 202324.3724.3723.8623.8623.86165
16 June 202324.3424.6424.3424.4324.431,101
15 June 202324.2324.6023.4024.5424.542,965
14 June 202325.4025.5524.3724.4824.482,586
13 June 202324.0125.4923.4125.4925.491,388
12 June 2023------
09 June 202324.1124.3924.0924.3024.3055
08 June 202324.0224.3123.6024.1324.132,850
07 June 202323.6624.4123.6624.3724.37106
06 June 202322.7724.0022.7723.8323.83755
05 June 202323.5423.6022.5323.0423.04850
02 June 202321.5623.4421.5623.3323.33869
01 June 2023------
31 May 202321.6921.8321.2521.5721.57380
30 May 202321.9822.4921.7621.9621.96815
29 May 202322.3522.4621.5121.8121.81828
26 May 202321.4722.2921.4722.1822.1865
25 May 202322.7922.7921.7921.9921.99885
24 May 202322.7022.8022.3422.8022.80906
23 May 2023------
22 May 202322.7623.1422.3822.3822.38400
19 May 202323.6923.9422.8123.0223.02290
18 May 202323.1623.9723.1623.6323.633,973
17 May 202322.7623.4422.7623.4423.44751
16 May 202322.9623.3022.7922.8222.82493
15 May 202323.2823.7323.1623.2223.221,418
12 May 202323.2523.7523.2523.4723.471,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...