Australia markets closed

Livent Corporation (8LV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.17-0.38 (-1.76%)
At close: 09:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 July 202221.2521.8820.9621.1721.17385
30 June 202221.5721.7720.7721.5621.561,738
29 June 202222.6522.9521.2121.7721.779,204
28 June 202223.3324.0722.6122.7222.721,385
27 June 202222.6823.9022.6823.3623.3611,450
24 June 202222.2523.3222.2522.9722.973,518
23 June 202221.9522.6521.5022.0722.0719,255
22 June 202222.5722.6022.0822.2322.232,026
21 June 202222.3223.0022.3222.6722.674,424
20 June 202221.6022.5921.6022.3522.351,496
17 June 202221.0022.3021.0021.9921.9910,916
16 June 202223.6023.6020.7020.7320.733,345
15 June 202224.4225.0823.0023.5023.501,937
14 June 202224.2524.8023.9724.5924.595,650
13 June 202225.5025.5023.7624.0624.064,178
10 June 202226.0026.7525.7025.7525.751,998
09 June 202227.3427.4926.1326.1326.132,663
08 June 202228.2028.3327.0527.1127.111,328
07 June 202227.5528.2327.2828.2328.23673
06 June 202226.7128.3226.3128.3228.32815
03 June 202227.0127.5025.5026.2826.284,240
02 June 202225.7027.1925.0027.0727.079,503
01 June 202229.2029.6625.0625.7725.7719,961
31 May 202231.4232.0028.8729.7029.706,086
30 May 202232.5032.5031.0031.5031.5010,906
27 May 202228.4032.1327.9131.9831.9812,632
26 May 202226.0028.9426.0028.9228.921,570
25 May 202227.1627.7126.0226.3826.381,345
24 May 202227.3227.5026.5127.1127.11550
23 May 202227.2727.4926.3327.4727.472,125
20 May 202227.2027.9025.4926.7426.741,606
19 May 202226.1727.8325.1027.1827.188,420
18 May 202226.2527.2325.6825.6925.69190
17 May 202225.0226.2925.0226.1826.182,910
16 May 202225.3325.8924.8125.3225.321,515
13 May 202223.1925.2322.7725.2325.233,605
12 May 202221.7522.9821.3222.4122.412,583
11 May 202223.0023.1621.8821.8821.881,328
10 May 202223.7024.0022.0022.5722.574,030
09 May 202226.5826.5822.8222.8222.828,006
06 May 202227.0027.2025.5026.5526.556,830
05 May 202227.8027.8025.8626.6726.6710,477
04 May 202223.6626.8323.6626.8326.8315,669
03 May 202220.5020.8319.9620.8320.83300
02 May 202220.2120.5319.5920.2520.25575
29 Apr 202220.2520.7920.2020.2420.24300
28 Apr 202220.3820.6619.8420.6620.66636
27 Apr 202219.2220.5819.2220.0920.09617
26 Apr 202220.3920.7819.4019.4019.401,419
25 Apr 202220.6021.0019.8020.5820.584,527
22 Apr 202221.3321.6720.6220.6220.62875
21 Apr 202223.7524.0821.5021.5021.501,097
20 Apr 202223.5124.1523.5123.6423.641,095
19 Apr 202223.4124.0923.0024.0924.09445
14 Apr 202223.4923.4923.0223.0923.09450
13 Apr 202222.2223.2822.2223.2423.2460
12 Apr 202222.5723.1922.1122.1122.114,065
11 Apr 202223.1823.4022.3722.6522.65805
08 Apr 202223.1723.9022.2022.9922.991,340
07 Apr 202223.3324.0722.7923.2723.27330
06 Apr 202224.2024.5922.6823.5623.567,290
05 Apr 202225.7525.9423.8323.9023.905,457
04 Apr 202225.0025.4024.6625.3525.358,589
01 Apr 202223.8624.7923.6824.7724.77751
31 Mar 202224.0924.3223.4023.5423.547,871
30 Mar 202222.8324.0122.2123.2523.25550
29 Mar 202222.7623.0522.5522.6222.621,793
28 Mar 202223.5023.7622.4022.6522.652,592
25 Mar 202223.4923.7522.8823.2723.27965
24 Mar 202222.6323.3222.4523.3223.321,353
23 Mar 202222.5623.0022.4022.5122.512,733
22 Mar 202222.0322.8022.0322.6122.611,605
21 Mar 202222.2922.2921.6321.9721.971,534
18 Mar 202221.5022.3021.5021.9521.954,395
17 Mar 202220.9821.5820.9821.5821.583,830
16 Mar 202219.8622.0019.8621.1421.146,056
15 Mar 202219.0419.7518.9819.6619.662,640
14 Mar 202220.9120.9119.1319.2719.27470
11 Mar 202221.2121.6520.9120.9120.91863
10 Mar 202220.1121.4020.0021.3621.361,172
09 Mar 202220.5020.8920.1920.8020.80200
08 Mar 202218.0020.4918.0020.4120.41290
07 Mar 202218.3418.8017.5018.2818.282,777
04 Mar 202219.2419.2418.0018.6418.64957
03 Mar 202219.7519.9718.9019.0219.021,828
02 Mar 202219.9120.6519.6219.8219.82750
01 Mar 202220.8521.4019.8519.8519.852,809
28 Feb 202220.0021.2319.5020.9920.991,191
25 Feb 202219.2020.3019.2020.3020.30650
24 Feb 202217.0019.5417.0019.5419.5415,224
23 Feb 202218.9019.6018.5118.5118.51800
22 Feb 202218.2020.0118.1018.9318.935,825
21 Feb 202219.5319.9817.0217.9017.904,684
18 Feb 202220.8022.0019.6819.9319.933,122
17 Feb 202221.5321.5319.4819.4819.481,450
16 Feb 202221.6222.0021.0621.9121.911,168
15 Feb 202219.9421.4019.9421.4021.402,633
14 Feb 202219.6020.8919.0020.1320.1324,263
11 Feb 202220.8321.3220.3020.3220.322,390
10 Feb 202221.1821.7420.9120.9220.92500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...