LS Invest AG (IFA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 600 |
| 17 May 2024 | 4.8000 | 4.9200 | 4.8000 | 4.9000 | 4.9000 | 600 |
| 16 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 15 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 14 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 13 May 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 146 |
| 10 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 09 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 296 |
| 08 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 07 May 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 700 |
| 06 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 03 May 2024 | 4.7600 | 5.0000 | 4.7600 | 5.0000 | 5.0000 | 5,497 |
| 02 May 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 4,296 |
| 30 Apr 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | 190 |
| 29 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 26 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 25 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 5,000 |
| 24 Apr 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9800 | 4.9800 | 1,400 |
| 23 Apr 2024 | 4.8600 | 4.9400 | 4.8600 | 4.8600 | 4.8600 | 731 |
| 22 Apr 2024 | 4.8600 | 4.9400 | 4.8600 | 4.9400 | 4.9400 | 2,000 |
| 19 Apr 2024 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 1,000 |
| 18 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 17 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 16 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 827 |
| 15 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 750 |
| 12 Apr 2024 | 4.7000 | 4.9800 | 4.7000 | 4.9800 | 4.9800 | 3,633 |
| 11 Apr 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 2,043 |
| 10 Apr 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.8600 | 750 |
| 09 Apr 2024 | 4.6400 | 4.8600 | 4.6400 | 4.8200 | 4.8200 | 119 |
| 08 Apr 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 2,437 |
| 05 Apr 2024 | 4.9000 | 4.9400 | 4.8200 | 4.8200 | 4.8200 | 6,565 |
| 04 Apr 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 2,402 |
| 03 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 400 |
| 02 Apr 2024 | 4.8400 | 5.2000 | 4.8400 | 5.1000 | 5.1000 | 3,031 |
| 28 Mar 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 3,855 |
| 27 Mar 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 1,568 |
| 26 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 25 Mar 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 1,835 |
| 22 Mar 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 500 |
| 21 Mar 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 1,507 |
| 20 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 19 Mar 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8600 | 4.8600 | 849 |
| 18 Mar 2024 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 1,950 |
| 15 Mar 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 910 |
| 14 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,000 |
| 13 Mar 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 1,250 |
| 12 Mar 2024 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 2,612 |
| 11 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 3,595 |
| 08 Mar 2024 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 1,060 |
| 07 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 06 Mar 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8800 | 4.8800 | 6,795 |
| 05 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 04 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1,265 |
| 01 Mar 2024 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 4,080 |
| 29 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 28 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 700 |
| 27 Feb 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8600 | 4.8600 | 980 |
| 26 Feb 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9200 | 4.9200 | 1,000 |
| 23 Feb 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.9600 | 1,500 |
| 22 Feb 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 140 |
| 21 Feb 2024 | 4.8200 | 4.9600 | 4.8200 | 4.9600 | 4.9600 | 500 |
| 20 Feb 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.9400 | 380 |
| 19 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 1,780 |
| 16 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 15 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 14 Feb 2024 | 4.8800 | 5.2000 | 4.8800 | 5.2000 | 5.2000 | 590 |
| 13 Feb 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 5,000 |
| 12 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 09 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 810 |
| 08 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 07 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,000 |
| 06 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,873 |
| 05 Feb 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 100 |
| 02 Feb 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 1,781 |
| 01 Feb 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 1,317 |
| 31 Jan 2024 | 4.8400 | 5.0500 | 4.8400 | 4.8600 | 4.8600 | 6,440 |
| 30 Jan 2024 | 4.8600 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | 3,035 |
| 29 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 26 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 35 |
| 25 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 300 |
| 24 Jan 2024 | 4.9000 | 5.0000 | 4.8600 | 4.9400 | 4.9400 | 6,785 |
| 23 Jan 2024 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 4,012 |
| 22 Jan 2024 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 53 |
| 19 Jan 2024 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 3,500 |
| 18 Jan 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.9600 | 1,850 |
| 17 Jan 2024 | 4.9800 | 4.9800 | 4.9000 | 4.9000 | 4.9000 | 2,500 |
| 16 Jan 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 500 |
| 15 Jan 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 500 |
| 12 Jan 2024 | 5.0500 | 5.1500 | 4.9800 | 5.1500 | 5.1500 | 1,071 |
| 11 Jan 2024 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 700 |
| 10 Jan 2024 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 1,355 |
| 09 Jan 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9400 | 4.9400 | 321 |
| 08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 8,134 |
| 05 Jan 2024 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 150 |
| 04 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 03 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 2,342 |
| 02 Jan 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 158 |
| 29 Dec 2023 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 574 |
| 28 Dec 2023 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 4,997 |
| 27 Dec 2023 | 5.2500 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 8,148 |
| *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.