Lhyfe SA (F1B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.3200 | 4.3350 | 4.3200 | 4.3350 | 4.3350 | 385 |
| 07 May 2024 | 4.4900 | 4.4900 | 4.3100 | 4.3250 | 4.3250 | 385 |
| 06 May 2024 | 4.3200 | 4.4000 | 4.3150 | 4.4000 | 4.4000 | - |
| 03 May 2024 | 4.3150 | 4.3250 | 4.2950 | 4.3250 | 4.3250 | - |
| 02 May 2024 | 4.2450 | 4.3050 | 4.2450 | 4.2900 | 4.2900 | - |
| 30 Apr 2024 | 4.2350 | 4.3200 | 4.2300 | 4.2500 | 4.2500 | - |
| 29 Apr 2024 | 4.2500 | 4.2500 | 4.2150 | 4.2250 | 4.2250 | 450 |
| 26 Apr 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | - |
| 25 Apr 2024 | 4.2350 | 4.2500 | 4.1850 | 4.1850 | 4.1850 | - |
| 24 Apr 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | - |
| 23 Apr 2024 | 4.2550 | 4.3150 | 4.2350 | 4.2500 | 4.2500 | 128 |
| 22 Apr 2024 | 4.1450 | 4.2250 | 4.1450 | 4.2250 | 4.2250 | - |
| 19 Apr 2024 | 4.1650 | 4.2150 | 4.0950 | 4.1050 | 4.1050 | 960 |
| 18 Apr 2024 | 4.2600 | 4.2600 | 4.2100 | 4.2100 | 4.2100 | 100 |
| 17 Apr 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | - |
| 16 Apr 2024 | 4.6700 | 4.6700 | 4.1100 | 4.1100 | 4.1100 | - |
| 15 Apr 2024 | 4.6950 | 4.7300 | 4.6950 | 4.7300 | 4.7300 | - |
| 12 Apr 2024 | 4.7900 | 4.7900 | 4.6900 | 4.6900 | 4.6900 | - |
| 11 Apr 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7300 | 4.7300 | - |
| 10 Apr 2024 | 4.7650 | 4.7650 | 4.6700 | 4.7000 | 4.7000 | 80 |
| 09 Apr 2024 | 4.7500 | 4.7500 | 4.6700 | 4.6700 | 4.6700 | - |
| 08 Apr 2024 | 4.4000 | 4.7250 | 4.4000 | 4.6300 | 4.6300 | - |
| 05 Apr 2024 | 4.3500 | 4.4300 | 4.3500 | 4.4150 | 4.4150 | - |
| 04 Apr 2024 | 4.3250 | 4.4500 | 4.3250 | 4.4150 | 4.4150 | - |
| 03 Apr 2024 | 4.3600 | 4.4000 | 4.3450 | 4.3600 | 4.3600 | - |
| 02 Apr 2024 | 4.2000 | 4.3400 | 4.2000 | 4.3400 | 4.3400 | 1,276 |
| 28 Mar 2024 | 4.0100 | 4.1500 | 4.0100 | 4.1100 | 4.1100 | - |
| 27 Mar 2024 | 3.9200 | 3.9850 | 3.9200 | 3.9850 | 3.9850 | - |
| 26 Mar 2024 | 4.0200 | 4.0400 | 3.9300 | 3.9550 | 3.9550 | - |
| 25 Mar 2024 | 4.0750 | 4.1100 | 4.0050 | 4.0050 | 4.0050 | - |
| 22 Mar 2024 | 4.1550 | 4.1600 | 4.0400 | 4.0750 | 4.0750 | - |
| 21 Mar 2024 | 4.2450 | 4.2450 | 4.1650 | 4.1650 | 4.1650 | - |
| 20 Mar 2024 | 4.1800 | 4.2050 | 4.1800 | 4.1850 | 4.1850 | - |
| 19 Mar 2024 | 4.0100 | 4.1900 | 4.0100 | 4.1600 | 4.1600 | 650 |
| 18 Mar 2024 | 3.8250 | 3.9350 | 3.8100 | 3.8150 | 3.8150 | - |
| 15 Mar 2024 | 3.9900 | 4.0300 | 3.8600 | 3.8600 | 3.8600 | 125 |
| 14 Mar 2024 | 4.0850 | 4.0850 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 Mar 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0950 | 4.0950 | - |
| 12 Mar 2024 | 4.1550 | 4.1550 | 4.0700 | 4.0800 | 4.0800 | - |
| 11 Mar 2024 | 3.9850 | 4.1400 | 3.9850 | 4.1250 | 4.1250 | - |
| 08 Mar 2024 | 4.2050 | 4.2050 | 4.0050 | 4.0050 | 4.0050 | - |
| 07 Mar 2024 | 4.4100 | 4.4100 | 4.1200 | 4.1850 | 4.1850 | - |
| 06 Mar 2024 | 4.5200 | 4.5200 | 4.3000 | 4.3000 | 4.3000 | 15,000 |
| 05 Mar 2024 | 4.5050 | 4.5300 | 4.5050 | 4.5200 | 4.5200 | - |
| 04 Mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5300 | 4.5300 | - |
| 01 Mar 2024 | 4.6600 | 4.6600 | 4.5150 | 4.5150 | 4.5150 | 760 |
| 29 Feb 2024 | 4.7000 | 4.7000 | 4.5850 | 4.6550 | 4.6550 | 755 |
| 28 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,172 |
| 27 Feb 2024 | 4.7350 | 4.7700 | 4.7350 | 4.7350 | 4.7350 | - |
| 26 Feb 2024 | 4.7100 | 4.7650 | 4.7100 | 4.7550 | 4.7550 | - |
| 23 Feb 2024 | 4.7400 | 4.7500 | 4.7300 | 4.7500 | 4.7500 | - |
| 22 Feb 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | - |
| 21 Feb 2024 | 4.5700 | 4.6700 | 4.5700 | 4.6400 | 4.6400 | - |
| 20 Feb 2024 | 4.5500 | 4.6750 | 4.5500 | 4.6000 | 4.6000 | - |
| 19 Feb 2024 | 4.7250 | 4.7700 | 4.4800 | 4.5800 | 4.5800 | 100 |
| 16 Feb 2024 | 4.8100 | 4.8150 | 4.7050 | 4.7700 | 4.7700 | - |
| 15 Feb 2024 | 4.9000 | 4.9700 | 4.7950 | 4.7950 | 4.7950 | - |
| 14 Feb 2024 | 4.9950 | 4.9950 | 4.9400 | 4.9600 | 4.9600 | - |
| 13 Feb 2024 | 4.9950 | 5.0300 | 4.9600 | 4.9850 | 4.9850 | 100 |
| 12 Feb 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | - |
| 09 Feb 2024 | 5.0200 | 5.0300 | 5.0100 | 5.0100 | 5.0100 | - |
| 08 Feb 2024 | 5.0700 | 5.0700 | 5.0100 | 5.0100 | 5.0100 | 300 |
| 07 Feb 2024 | 5.0700 | 5.1800 | 5.0700 | 5.1000 | 5.1000 | 350 |
| 06 Feb 2024 | 5.1200 | 5.2000 | 5.1200 | 5.2000 | 5.2000 | 50 |
| 05 Feb 2024 | 5.1900 | 5.3000 | 5.1300 | 5.1300 | 5.1300 | 2,645 |
| 02 Feb 2024 | 5.3000 | 5.3700 | 5.1400 | 5.1400 | 5.1400 | 130 |
| 01 Feb 2024 | 5.4700 | 5.4700 | 5.2000 | 5.2000 | 5.2000 | - |
| 31 Jan 2024 | 4.6150 | 5.3400 | 4.6150 | 5.3300 | 5.3300 | - |
| 30 Jan 2024 | 4.6300 | 4.6850 | 4.6300 | 4.6500 | 4.6500 | - |
| 29 Jan 2024 | 4.6050 | 4.7100 | 4.6050 | 4.6450 | 4.6450 | - |
| 26 Jan 2024 | 4.5800 | 4.7550 | 4.5800 | 4.6100 | 4.6100 | - |
| 25 Jan 2024 | 4.8150 | 4.8150 | 4.5900 | 4.5950 | 4.5950 | - |
| 24 Jan 2024 | 4.7600 | 4.7800 | 4.6950 | 4.6950 | 4.6950 | - |
| 23 Jan 2024 | 4.7950 | 4.8350 | 4.6900 | 4.7250 | 4.7250 | 160 |
| 22 Jan 2024 | 4.7800 | 4.8050 | 4.7600 | 4.7600 | 4.7600 | - |
| 19 Jan 2024 | 4.7900 | 4.7950 | 4.7350 | 4.7400 | 4.7400 | - |
| 18 Jan 2024 | 4.6900 | 4.7750 | 4.6900 | 4.7600 | 4.7600 | - |
| 17 Jan 2024 | 4.8600 | 4.9200 | 4.6800 | 4.6800 | 4.6800 | - |
| 16 Jan 2024 | 4.8100 | 4.9200 | 4.8100 | 4.9200 | 4.9200 | - |
| 15 Jan 2024 | 4.8150 | 4.8600 | 4.8150 | 4.8450 | 4.8450 | - |
| 12 Jan 2024 | 4.9350 | 4.9350 | 4.7900 | 4.8200 | 4.8200 | - |
| 11 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 10 Jan 2024 | 4.9900 | 4.9900 | 4.8650 | 4.8650 | 4.8650 | 250 |
| 09 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 05 Jan 2024 | 5.0000 | 5.0000 | 4.9350 | 4.9700 | 4.9700 | 1,400 |
| 04 Jan 2024 | 4.9700 | 5.0300 | 4.9700 | 5.0000 | 5.0000 | 200 |
| 03 Jan 2024 | 5.0500 | 5.1500 | 4.9450 | 4.9450 | 4.9450 | 400 |
| 02 Jan 2024 | 5.1100 | 5.1100 | 5.0700 | 5.0800 | 5.0800 | - |
| 29 Dec 2023 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | 5.0100 | - |
| 28 Dec 2023 | 5.0200 | 5.0400 | 5.0000 | 5.0100 | 5.0100 | - |
| 27 Dec 2023 | 4.7300 | 5.0000 | 4.7300 | 5.0000 | 5.0000 | 600 |
| 22 Dec 2023 | 4.8600 | 4.9050 | 4.7900 | 4.8000 | 4.8000 | 400 |
| 21 Dec 2023 | 4.9250 | 5.0200 | 4.9150 | 4.9150 | 4.9150 | 1,010 |
| 20 Dec 2023 | 5.0200 | 5.0200 | 4.9400 | 4.9400 | 4.9400 | 200 |
| 19 Dec 2023 | 5.0400 | 5.0400 | 4.9700 | 4.9700 | 4.9700 | 350 |
| 18 Dec 2023 | 5.0400 | 5.0400 | 5.0100 | 5.0100 | 5.0100 | 1,006 |
| 15 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 50 |
| 14 Dec 2023 | 4.8800 | 4.9400 | 4.8700 | 4.9350 | 4.9350 | - |
| 13 Dec 2023 | 4.7000 | 4.8750 | 4.7000 | 4.8750 | 4.8750 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.