News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	21.25	21.88	20.96	21.17	21.17	385
30 June 2022	21.57	21.77	20.77	21.56	21.56	1,738
29 June 2022	22.65	22.95	21.21	21.77	21.77	9,204
28 June 2022	23.33	24.07	22.61	22.72	22.72	1,385
27 June 2022	22.68	23.90	22.68	23.36	23.36	11,450
24 June 2022	22.25	23.32	22.25	22.97	22.97	3,518
23 June 2022	21.95	22.65	21.50	22.07	22.07	19,255
22 June 2022	22.57	22.60	22.08	22.23	22.23	2,026
21 June 2022	22.32	23.00	22.32	22.67	22.67	4,424
20 June 2022	21.60	22.59	21.60	22.35	22.35	1,496
17 June 2022	21.00	22.30	21.00	21.99	21.99	10,916
16 June 2022	23.60	23.60	20.70	20.73	20.73	3,345
15 June 2022	24.42	25.08	23.00	23.50	23.50	1,937
14 June 2022	24.25	24.80	23.97	24.59	24.59	5,650
13 June 2022	25.50	25.50	23.76	24.06	24.06	4,178
10 June 2022	26.00	26.75	25.70	25.75	25.75	1,998
09 June 2022	27.34	27.49	26.13	26.13	26.13	2,663
08 June 2022	28.20	28.33	27.05	27.11	27.11	1,328
07 June 2022	27.55	28.23	27.28	28.23	28.23	673
06 June 2022	26.71	28.32	26.31	28.32	28.32	815
03 June 2022	27.01	27.50	25.50	26.28	26.28	4,240
02 June 2022	25.70	27.19	25.00	27.07	27.07	9,503
01 June 2022	29.20	29.66	25.06	25.77	25.77	19,961
31 May 2022	31.42	32.00	28.87	29.70	29.70	6,086
30 May 2022	32.50	32.50	31.00	31.50	31.50	10,906
27 May 2022	28.40	32.13	27.91	31.98	31.98	12,632
26 May 2022	26.00	28.94	26.00	28.92	28.92	1,570
25 May 2022	27.16	27.71	26.02	26.38	26.38	1,345
24 May 2022	27.32	27.50	26.51	27.11	27.11	550
23 May 2022	27.27	27.49	26.33	27.47	27.47	2,125
20 May 2022	27.20	27.90	25.49	26.74	26.74	1,606
19 May 2022	26.17	27.83	25.10	27.18	27.18	8,420
18 May 2022	26.25	27.23	25.68	25.69	25.69	190
17 May 2022	25.02	26.29	25.02	26.18	26.18	2,910
16 May 2022	25.33	25.89	24.81	25.32	25.32	1,515
13 May 2022	23.19	25.23	22.77	25.23	25.23	3,605
12 May 2022	21.75	22.98	21.32	22.41	22.41	2,583
11 May 2022	23.00	23.16	21.88	21.88	21.88	1,328
10 May 2022	23.70	24.00	22.00	22.57	22.57	4,030
09 May 2022	26.58	26.58	22.82	22.82	22.82	8,006
06 May 2022	27.00	27.20	25.50	26.55	26.55	6,830
05 May 2022	27.80	27.80	25.86	26.67	26.67	10,477
04 May 2022	23.66	26.83	23.66	26.83	26.83	15,669
03 May 2022	20.50	20.83	19.96	20.83	20.83	300
02 May 2022	20.21	20.53	19.59	20.25	20.25	575
29 Apr 2022	20.25	20.79	20.20	20.24	20.24	300
28 Apr 2022	20.38	20.66	19.84	20.66	20.66	636
27 Apr 2022	19.22	20.58	19.22	20.09	20.09	617
26 Apr 2022	20.39	20.78	19.40	19.40	19.40	1,419
25 Apr 2022	20.60	21.00	19.80	20.58	20.58	4,527
22 Apr 2022	21.33	21.67	20.62	20.62	20.62	875
21 Apr 2022	23.75	24.08	21.50	21.50	21.50	1,097
20 Apr 2022	23.51	24.15	23.51	23.64	23.64	1,095
19 Apr 2022	23.41	24.09	23.00	24.09	24.09	445
14 Apr 2022	23.49	23.49	23.02	23.09	23.09	450
13 Apr 2022	22.22	23.28	22.22	23.24	23.24	60
12 Apr 2022	22.57	23.19	22.11	22.11	22.11	4,065
11 Apr 2022	23.18	23.40	22.37	22.65	22.65	805
08 Apr 2022	23.17	23.90	22.20	22.99	22.99	1,340
07 Apr 2022	23.33	24.07	22.79	23.27	23.27	330
06 Apr 2022	24.20	24.59	22.68	23.56	23.56	7,290
05 Apr 2022	25.75	25.94	23.83	23.90	23.90	5,457
04 Apr 2022	25.00	25.40	24.66	25.35	25.35	8,589
01 Apr 2022	23.86	24.79	23.68	24.77	24.77	751
31 Mar 2022	24.09	24.32	23.40	23.54	23.54	7,871
30 Mar 2022	22.83	24.01	22.21	23.25	23.25	550
29 Mar 2022	22.76	23.05	22.55	22.62	22.62	1,793
28 Mar 2022	23.50	23.76	22.40	22.65	22.65	2,592
25 Mar 2022	23.49	23.75	22.88	23.27	23.27	965
24 Mar 2022	22.63	23.32	22.45	23.32	23.32	1,353
23 Mar 2022	22.56	23.00	22.40	22.51	22.51	2,733
22 Mar 2022	22.03	22.80	22.03	22.61	22.61	1,605
21 Mar 2022	22.29	22.29	21.63	21.97	21.97	1,534
18 Mar 2022	21.50	22.30	21.50	21.95	21.95	4,395
17 Mar 2022	20.98	21.58	20.98	21.58	21.58	3,830
16 Mar 2022	19.86	22.00	19.86	21.14	21.14	6,056
15 Mar 2022	19.04	19.75	18.98	19.66	19.66	2,640
14 Mar 2022	20.91	20.91	19.13	19.27	19.27	470
11 Mar 2022	21.21	21.65	20.91	20.91	20.91	863
10 Mar 2022	20.11	21.40	20.00	21.36	21.36	1,172
09 Mar 2022	20.50	20.89	20.19	20.80	20.80	200
08 Mar 2022	18.00	20.49	18.00	20.41	20.41	290
07 Mar 2022	18.34	18.80	17.50	18.28	18.28	2,777
04 Mar 2022	19.24	19.24	18.00	18.64	18.64	957
03 Mar 2022	19.75	19.97	18.90	19.02	19.02	1,828
02 Mar 2022	19.91	20.65	19.62	19.82	19.82	750
01 Mar 2022	20.85	21.40	19.85	19.85	19.85	2,809
28 Feb 2022	20.00	21.23	19.50	20.99	20.99	1,191
25 Feb 2022	19.20	20.30	19.20	20.30	20.30	650
24 Feb 2022	17.00	19.54	17.00	19.54	19.54	15,224
23 Feb 2022	18.90	19.60	18.51	18.51	18.51	800
22 Feb 2022	18.20	20.01	18.10	18.93	18.93	5,825
21 Feb 2022	19.53	19.98	17.02	17.90	17.90	4,684
18 Feb 2022	20.80	22.00	19.68	19.93	19.93	3,122
17 Feb 2022	21.53	21.53	19.48	19.48	19.48	1,450
16 Feb 2022	21.62	22.00	21.06	21.91	21.91	1,168
15 Feb 2022	19.94	21.40	19.94	21.40	21.40	2,633
14 Feb 2022	19.60	20.89	19.00	20.13	20.13	24,263
11 Feb 2022	20.83	21.32	20.30	20.32	20.32	2,390
10 Feb 2022	21.18	21.74	20.91	20.92	20.92	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,092.76-910.08(-3.14%)

News that makes you smarter and richer... For free.

Livent Corporation (8LV.F)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,092.76
-910.08(-3.14%)