L-KONZEPT Holding AG (LKB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,245 |
| 05 July 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 04 July 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 03 July 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 July 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 01 July 2024 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | 1,245 |
| 28 June 2024 | 9.25 | 9.65 | 9.25 | 9.65 | 9.65 | 420 |
| 27 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 June 2024 | 9.35 | 9.35 | 8.95 | 9.00 | 9.00 | 2,646 |
| 25 June 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 June 2024 | 9.75 | 9.75 | 9.60 | 9.75 | 9.75 | 480 |
| 21 June 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 June 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 June 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 June 2024 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 5 |
| 17 June 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 June 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 110 |
| 13 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 516 |
| 12 June 2024 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 240 |
| 11 June 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 10 June 2024 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 51 |
| 07 June 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 06 June 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 05 June 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 04 June 2024 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | 1,020 |
| 03 June 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 31 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 30 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 29 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 28 May 2024 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | 2,932 |
| 27 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 May 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 5,101 |
| 23 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 May 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 1,006 |
| 21 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 May 2024 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 4 |
| 15 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 46 |
| 14 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 May 2024 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 1,240 |
| 10 May 2024 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 1,570 |
| 09 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,460 |
| 07 May 2024 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | 640 |
| 06 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 240 |
| 03 May 2024 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | 70 |
| 02 May 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 3,450 |
| 30 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 200 |
| 29 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 26 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 25 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1,006 |
| 24 Apr 2024 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2,705 |
| 23 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5,039 |
| 22 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Apr 2024 | 6.05 | 7.00 | 6.05 | 7.00 | 7.00 | 2,200 |
| 18 Apr 2024 | 5.00 | 5.55 | 5.00 | 5.55 | 5.55 | 19,100 |
| 17 Apr 2024 | 4.60 | 5.00 | 4.44 | 5.00 | 5.00 | 7,330 |
| 16 Apr 2024 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4,500 |
| 15 Apr 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3,500 |
| 12 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 11 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 10 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 09 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 08 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 05 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 04 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 03 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 02 Apr 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 28 Mar 2024 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 505 |
| 27 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 300 |
| 26 Mar 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 122 |
| 25 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 22 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 21 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 20 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 19 Mar 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 18 Mar 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 15 Mar 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 14 Mar 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 13 Mar 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 12 Mar 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 11 Mar 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 08 Mar 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 07 Mar 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 06 Mar 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 05 Mar 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 04 Mar 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 01 Mar 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 29 Feb 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 28 Feb 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 27 Feb 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 26 Feb 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 23 Feb 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 22 Feb 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 21 Feb 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 20 Feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 19 Feb 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - |
| 16 Feb 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 442 |
| 15 Feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| *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.