Australia markets closed

Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (LDA.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
1.1640+0.0040 (+0.34%)
At close: 05:35PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20241.16001.16601.13001.16401.1640848,724
21 June 20241.17801.17801.14801.16001.16001,871,990
20 June 20241.17001.17801.15601.16601.1660748,416
19 June 20241.16601.16601.15001.16401.1640612,312
18 June 20241.14001.16601.14001.16001.1600641,082
17 June 20241.11801.14401.10401.14201.1420863,833
14 June 20241.09801.10801.08401.10801.1080712,153
13 June 20241.10801.11801.10001.10601.1060622,857
12 June 20241.10001.12601.10001.11601.11601,931,180
11 June 20241.10201.11001.09201.10601.1060604,180
10 June 20241.10201.11001.08601.10001.1000548,009
07 June 20241.12001.13401.10401.11401.11405,292,005
06 June 20241.17201.18601.12001.13001.13002,997,598
05 June 20241.19001.20601.18001.20001.20001,155,335
04 June 20241.18801.20201.17401.19601.19601,049,205
03 June 20241.15801.18601.15601.18601.18601,147,976
31 May 20241.13601.15801.13201.15801.15801,591,718
30 May 20241.11601.13801.11601.13601.1360553,410
29 May 20241.12001.13001.10801.13001.1300862,643
28 May 20241.10001.12001.09801.11801.1180396,370
27 May 20241.11201.11201.09201.10201.1020469,630
24 May 20241.09201.11601.07601.11601.1160745,850
23 May 20241.10801.10801.09001.10001.1000489,135
22 May 20241.11401.11601.10001.10601.10601,397,770
21 May 20241.09401.11201.09001.11201.112025,233,321
20 May 20241.08601.10401.08401.10001.1000415,642
17 May 20241.09401.09801.08001.08601.0860155,086
16 May 20241.10001.10001.09201.09401.0940462,449
15 May 20241.08001.09601.07801.09401.0940606,974
14 May 20241.08001.08201.06601.08001.0800278,364
13 May 20241.07801.07801.05601.07801.0780421,362
10 May 20241.06401.07801.06201.07801.0780629,728
09 May 20241.06001.07201.04401.06001.0600894,336
08 May 20241.04601.05601.02801.05601.0560828,969
07 May 20241.02801.04401.02401.04001.04001,373,968
06 May 20241.04001.04601.02201.02801.0280363,495
03 May 20241.02601.04601.01801.03001.0300556,149
02 May 20241.02201.02601.00001.01601.0160493,062
30 Apr 20241.01801.03000.99401.01201.0120889,516
29 Apr 20240.99001.05400.98001.01001.01002,142,263
26 Apr 20240.98300.98300.95000.96400.9640389,451
25 Apr 20240.98000.99000.95900.97000.9700451,853
24 Apr 20240.98500.99000.97400.98300.9830525,356
23 Apr 20240.94800.98000.94500.98000.9800396,445
22 Apr 20240.95100.95700.95000.95500.9550173,000
19 Apr 20240.95200.96500.92000.93800.9380613,761
18 Apr 20240.96300.97200.95000.96100.9610334,888
17 Apr 20240.92000.96000.91500.96000.9600857,944
16 Apr 20240.94000.94500.93300.94400.9440395,895
15 Apr 20240.94500.94500.92800.94400.9440335,366
12 Apr 20240.94500.95800.94200.95500.9550606,708
11 Apr 20240.93900.94500.93700.94500.9450298,413
10 Apr 20240.92600.93900.92500.93900.9390183,355
09 Apr 20240.94000.94000.92700.93000.9300325,767
08 Apr 20240.92700.93800.92000.93000.9300289,941
05 Apr 20240.92700.92700.91400.92500.9250391,397
04 Apr 20240.91000.92800.90800.92000.9200586,335
03 Apr 20240.90000.90600.89600.90300.9030695,954
02 Apr 20240.92500.93100.89500.89700.89709,582,805
28 Mar 20240.91600.93000.91600.92500.9250346,434
27 Mar 20240.89400.91500.89400.91500.9150579,612
26 Mar 20240.88400.90200.88400.89800.8980343,925
25 Mar 20240.86400.89000.86400.89000.8900143,426
22 Mar 20240.87100.88500.86300.88100.8810343,557
21 Mar 20240.86600.88200.86000.87700.8770471,122
20 Mar 20240.85700.88200.85500.87600.8760405,181
19 Mar 20240.85100.87800.85100.87400.8740462,030
18 Mar 20240.83300.85700.83300.85400.8540312,112
15 Mar 20240.85400.86900.84000.84000.84003,959,733
14 Mar 20240.86500.86600.85100.85400.8540261,651
13 Mar 20240.86700.87000.85900.86600.8660279,522
12 Mar 20240.85900.86700.85300.86700.8670876,121
11 Mar 20240.85100.85700.84500.85200.8520467,399
08 Mar 20240.86000.86300.85600.85700.8570508,968
07 Mar 20240.86100.86500.85900.86000.8600342,936
06 Mar 20240.87000.87500.86100.86400.8640297,852
05 Mar 20240.88900.89000.86100.87400.8740919,318
04 Mar 20240.91500.91600.87200.88100.88101,704,717
01 Mar 20240.91600.92100.91400.91600.9160368,990
29 Feb 20240.92000.93000.89500.91600.91601,356,730
28 Feb 20240.90600.93000.90600.92600.9260344,110
27 Feb 20240.92200.92200.90900.91400.9140182,065
26 Feb 20240.92700.92700.91100.92300.9230328,520
23 Feb 20240.91600.91700.90700.91700.9170319,057
22 Feb 20240.93000.93000.91800.91800.91801,442,932
21 Feb 20240.92900.92900.91800.92200.9220293,485
20 Feb 20240.91800.92600.91800.92100.9210249,916
19 Feb 20240.93900.93900.92300.92300.9230440,124
16 Feb 20240.92100.95000.91800.93400.9340220,342
15 Feb 20240.92000.93800.91400.93200.9320286,893
14 Feb 20240.95900.95900.91800.92100.9210364,267
13 Feb 20240.94900.96500.93900.95000.9500566,155
12 Feb 20240.91200.93100.90900.93100.9310239,821
09 Feb 20240.93300.93300.91300.92000.9200678,579
08 Feb 20240.94100.95000.93800.93800.9380207,482
07 Feb 20240.94900.95000.94100.94200.9420328,469
06 Feb 20240.93400.94700.93400.94700.9470133,808
05 Feb 20240.95000.95200.92900.93500.9350409,278
02 Feb 20240.95000.95500.94200.94800.9480298,145
01 Feb 20240.96700.96700.94100.94700.9470359,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...