Australia markets closed

Lucara Diamond Corp (LKT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2020-0.0005 (-0.25%)
At close: 04:26PM CEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.19960.20700.19860.20200.2020-
11 July 20240.20000.20750.20000.20250.2025-
10 July 20240.19700.21050.19700.20000.2000-
09 July 20240.20000.21200.20000.20000.2000-
08 July 20240.19700.21150.19700.19980.1998-
05 July 20240.19740.21600.19740.20300.20301,000
04 July 20240.20100.21650.20100.21650.2165-
03 July 20240.20450.21450.20350.20400.2040-
02 July 20240.20950.21350.20500.20500.2050-
01 July 20240.20100.21550.20100.21500.2150-
28 June 20240.20150.21300.20150.20850.2085-
27 June 20240.20550.21700.20550.20800.2080-
26 June 20240.20550.22000.20550.20850.2085-
25 June 20240.22200.22350.21200.21200.2120-
24 June 20240.21900.22150.21600.22150.2215-
21 June 20240.21200.22200.21200.22200.2220-
20 June 20240.21100.21950.21100.21450.2145-
19 June 20240.20750.21750.20750.21050.2105-
18 June 20240.20750.21950.20700.20700.2070-
17 June 20240.21100.21500.20650.20650.2065-
14 June 20240.20350.21900.20350.20750.2075-
13 June 20240.21550.22350.21550.21900.2190-
12 June 20240.21700.23600.21700.21900.2190-
11 June 20240.21600.22350.21600.21950.2195-
10 June 20240.21650.22350.21650.21950.2195-
07 June 20240.21200.23050.21200.21850.2185-
06 June 20240.21500.22850.21500.21800.2180-
05 June 20240.21550.23250.21550.21750.2175-
04 June 20240.21850.23300.21850.23250.2325-
03 June 20240.21650.24150.21650.22150.2215-
31 May 20240.21650.23300.21650.21900.2190-
30 May 20240.21600.22700.21600.22550.2255-
29 May 20240.21600.23300.21600.22750.2275-
28 May 20240.21600.23000.21600.21900.2190-
27 May 20240.21950.23350.21950.23050.2305-
24 May 20240.21550.22800.21550.22700.2270-
23 May 20240.21950.22350.21950.22350.2235-
22 May 20240.21600.22800.21600.21950.2195-
21 May 20240.21650.22450.21650.22350.2235-
20 May 20240.23000.23000.22150.22150.22151,750
17 May 20240.22000.22950.22000.22800.2280-
16 May 20240.21950.23550.21950.21950.2195-
15 May 20240.22350.23150.22250.22250.2225-
14 May 20240.22750.23050.21850.22700.2270-
13 May 20240.22100.22100.20950.22000.2200-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...