Sanlam Limited (LA6A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 270 |
| 01 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 28 June 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 27 June 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 26 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 25 June 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 24 June 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 21 June 2024 | 4.0600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 270 |
| 20 June 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 19 June 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 1,000 |
| 18 June 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 17 June 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 1,002 |
| 14 June 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 810 |
| 13 June 2024 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 144 |
| 12 June 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 11 June 2024 | 3.4800 | 3.6200 | 3.4800 | 3.6200 | 3.6200 | 137 |
| 10 June 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 07 June 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 June 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 05 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 04 June 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 03 June 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 31 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 30 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,033 |
| 29 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 28 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 27 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 24 May 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 100 |
| 23 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 22 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 May 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 1,500 |
| 20 May 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 4 |
| 17 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 16 May 2024 | 3.5400 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 6 |
| 15 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 14 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 13 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 10 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 09 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 03 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 02 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 30 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 29 Apr 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 39 |
| 26 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 25 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 24 Apr 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 1,605 |
| 23 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 19 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 18 Apr 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 514 |
| 17 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 15 Apr 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 50 |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 340 |
| 11 Apr 2024 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 722 |
| 10 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 09 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 08 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 05 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 04 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 03 Apr 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 1,136 |
| 03 Apr 2024 | 4 Dividend | |||||
| 02 Apr 2024 | 3.5600 | 3.5600 | 3.3600 | 3.3600 | -0.6400 | 275 |
| 28 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.6476 | - |
| 27 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -0.6438 | - |
| 26 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -0.6324 | - |
| 25 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -0.6514 | 2,500 |
| 22 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -0.6438 | - |
| 21 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -0.6362 | - |
| 20 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -0.6400 | - |
| 19 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.6476 | - |
| 18 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -0.6552 | - |
| 15 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -0.6705 | - |
| 14 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -0.6705 | - |
| 13 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -0.6743 | - |
| 12 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.6857 | - |
| 11 Mar 2024 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | -0.7048 | 1,412 |
| 08 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.6667 | - |
| 07 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -0.6743 | - |
| 06 Mar 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -0.6857 | 375 |
| 05 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -0.6629 | - |
| 04 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -0.6743 | - |
| 01 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.6667 | - |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.6476 | - |
| 28 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.6476 | - |
| 27 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -0.6552 | - |
| 26 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -0.6590 | - |
| 23 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.6667 | - |
| 22 Feb 2024 | 3.5400 | 3.6200 | 3.5400 | 3.6200 | -0.6895 | 106 |
| 21 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.6667 | - |
| 20 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -0.6705 | - |
| 19 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -0.6743 | - |
| 16 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.6667 | - |
| 15 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.6667 | - |
| 14 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -0.6590 | - |
| 13 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -0.6629 | - |
| 12 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -0.6552 | - |
| *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.