Australia markets closed

Lucara Diamond Corp (LKT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2210-0.0060 (-2.64%)
At close: 04:31PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.22750.22750.21100.22100.2210-
09 May 20240.21700.22700.21700.22700.2270-
08 May 20240.21350.22650.21350.22000.2200-
07 May 20240.21450.22600.21000.21000.2100-
06 May 20240.21750.22100.20700.20700.2070-
03 May 20240.21850.22350.21850.22100.2210-
02 May 20240.22800.22800.21150.21500.2150-
30 Apr 20240.22550.22750.21200.22750.2275-
29 Apr 20240.21550.21550.21500.21500.2150-
26 Apr 20240.19860.21050.19860.20850.2085-
25 Apr 20240.19820.19900.19760.19760.1976-
24 Apr 20240.19540.20850.19540.20100.2010-
23 Apr 20240.19600.22600.19600.22600.22606,168
22 Apr 20240.19520.21000.19520.21000.2100-
19 Apr 20240.19160.20600.19160.19440.1944-
18 Apr 20240.19100.21100.19100.19440.1944-
17 Apr 20240.19820.20950.19820.20950.2095-
16 Apr 20240.21150.21150.19380.19380.1938-
15 Apr 20240.20500.22100.20500.20850.2085-
12 Apr 20240.21850.22100.20500.20500.2050-
11 Apr 20240.20800.22150.20800.21450.2145-
10 Apr 20240.19740.22250.19740.20750.2075-
09 Apr 20240.20050.22400.20050.20700.2070-
08 Apr 20240.20050.22350.20050.22350.2235-
05 Apr 20240.19780.22150.19780.20700.2070-
04 Apr 20240.20500.22200.20450.20450.2045-
03 Apr 20240.19880.21750.19880.20150.2015-
02 Apr 20240.19960.22500.19960.20200.2020-
28 Mar 20240.20100.22350.20100.20500.2050-
27 Mar 20240.20400.21850.20400.20750.2075-
26 Mar 20240.19720.21600.19720.20700.2070-
25 Mar 20240.20750.21350.19720.19720.1972-
22 Mar 20240.20100.22350.20100.21100.2110-
21 Mar 20240.21750.23150.21750.23150.2315-
20 Mar 20240.21700.22500.21700.22500.2250-
19 Mar 20240.21750.22550.21750.22550.2255-
18 Mar 20240.21750.22050.21750.22000.220010,000
15 Mar 20240.21750.22850.21750.22100.2210-
14 Mar 20240.21400.22850.21400.21400.2140-
13 Mar 20240.21050.22950.21050.21700.2170-
12 Mar 20240.21050.23350.21050.21700.2170-
11 Mar 20240.21050.23700.21050.21350.2135-
08 Mar 20240.20750.23600.20750.22050.2205-
07 Mar 20240.21400.23150.21400.23150.2315-
06 Mar 20240.22050.23550.21650.21650.2165-
05 Mar 20240.21700.24050.21700.22050.2205-
04 Mar 20240.21750.24400.21750.22050.2205-
01 Mar 20240.21150.23500.21150.21450.2145-
29 Feb 20240.22450.23850.22100.23550.235520,000
28 Feb 20240.23200.24150.23200.23450.2345-
27 Feb 20240.23600.25400.23550.23550.235520,000
26 Feb 20240.23300.25950.23250.23500.2350-
23 Feb 20240.23350.26050.23350.23650.236520,000
22 Feb 20240.24000.25950.23650.23650.2365-
21 Feb 20240.25050.25500.23850.24950.2495-
20 Feb 20240.25150.26450.25150.25250.2525-
19 Feb 20240.25150.26400.25150.25850.2585-
16 Feb 20240.24850.26450.24850.26400.2640-
15 Feb 20240.24150.26450.24150.24750.2475-
14 Feb 20240.23450.26050.23450.24750.2475-
13 Feb 20240.24900.26600.24900.25450.2545-
12 Feb 20240.25500.27700.25500.25550.2555-
09 Feb 20240.26250.26550.25550.26550.2655-
08 Feb 20240.26250.27100.26250.26700.2670-
07 Feb 20240.26250.26900.25550.26550.2655-
06 Feb 20240.26200.27750.25950.26500.2650-
05 Feb 20240.26600.27500.26550.26550.2655-
02 Feb 20240.26150.27900.26150.27900.2790-
01 Feb 20240.26200.28300.26200.26750.267517,600
31 Jan 20240.26250.27550.26250.27500.2750-
30 Jan 20240.26250.27950.25750.25750.2575-
29 Jan 20240.26100.27000.26100.26450.2645-
26 Jan 20240.25050.25850.25050.25750.2575-
25 Jan 20240.23150.25400.23150.25400.2540-
24 Jan 20240.24300.25650.24300.25400.2540-
23 Jan 20240.25000.25900.25000.25900.2590-
22 Jan 20240.25000.25900.25000.25250.2525-
19 Jan 20240.25250.25800.25200.25200.2520-
18 Jan 20240.25000.26000.25000.25600.2560-
17 Jan 20240.25900.25900.25200.25200.2520-
16 Jan 20240.25850.26050.25250.25600.2560-
15 Jan 20240.26100.26300.26100.26300.2630-
12 Jan 20240.25900.26500.25550.25550.2555-
11 Jan 20240.25950.26600.25950.26600.2660-
10 Jan 20240.25300.25450.24950.25150.2515-
09 Jan 20240.24650.25050.24650.24900.2490-
08 Jan 20240.24650.25500.24650.24850.2485-
05 Jan 20240.25050.25850.25000.25000.2500-
04 Jan 20240.24750.25600.24600.24600.2460-
03 Jan 20240.24700.26100.24350.24350.2435-
02 Jan 20240.24700.25400.24700.25000.2500-
29 Dec 20230.25950.26700.25950.26550.2655-
28 Dec 20230.25600.26950.25600.26750.2675-
27 Dec 20230.26100.26850.26100.26350.2635-
22 Dec 20230.26400.26400.25650.25650.2565-
21 Dec 20230.25350.26250.25350.25550.2555-
20 Dec 20230.24650.25700.24650.25700.2570-
19 Dec 20230.26000.27000.26000.27000.270030,000
18 Dec 20230.25700.26500.25000.25000.2500-
15 Dec 20230.25850.27250.25850.27000.270050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...