Australia markets open in 30 minutes

Lucara Diamond Corp (LKT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2525-0.0060 (-2.32%)
At close: 03:46PM CET
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Dec 20230.24200.26850.24200.26100.2610-
13 Dec 20230.23900.25250.23900.24550.2455-
12 Dec 20230.27750.27750.26250.26250.2625-
11 Dec 20230.27750.27750.25800.26400.2640-
08 Dec 20230.24600.24700.23950.23950.2395-
07 Dec 20230.23600.23700.23600.23700.2370-
06 Dec 20230.22950.23950.22950.23950.2395-
05 Dec 20230.22500.23500.22100.22150.2215-
04 Dec 20230.22500.24150.22500.22900.2290-
01 Dec 20230.22350.24050.22350.22850.2285-
30 Nov 20230.22150.23650.22150.22600.226050,000
29 Nov 20230.22150.24350.22150.24150.2415-
28 Nov 20230.23200.23850.22450.22450.2245-
27 Nov 20230.23750.25500.23100.23100.23107,600
24 Nov 20230.22450.22750.22150.22500.2250-
23 Nov 20230.22150.23050.21750.22750.2275-
22 Nov 20230.22050.23250.22050.23250.2325-
21 Nov 20230.22250.23350.22250.22350.2235-
20 Nov 20230.21750.22550.21750.22250.2225-
17 Nov 20230.21800.23000.21700.21700.2170-
16 Nov 20230.21600.22850.21550.22050.2205-
15 Nov 20230.21200.24000.21200.23250.2325-
14 Nov 20230.21000.24200.21000.21500.215010,000
13 Nov 20230.21050.23750.20650.20650.2065-
10 Nov 20230.21100.23550.21100.22950.2295-
09 Nov 20230.21700.23250.21700.22350.2235-
08 Nov 20230.22450.23600.22450.23450.2345-
07 Nov 20230.22500.23650.22500.22800.2280-
06 Nov 20230.21200.24300.21200.21800.2180-
03 Nov 20230.21600.23900.21100.21100.2110-
02 Nov 20230.20850.23150.20850.21450.2145-
01 Nov 20230.21850.22850.21850.21850.2185-
31 Oct 20230.22850.24050.22750.22750.2275-
30 Oct 20230.23250.24500.23150.23150.231515,000
27 Oct 20230.23350.25050.23350.23850.238511,111
26 Oct 20230.23750.24650.23750.24650.2465-
25 Oct 20230.24400.24700.23450.23450.2345-
24 Oct 20230.23650.25650.23500.23500.23502,000
23 Oct 20230.23500.25450.23500.23850.2385-
20 Oct 20230.23850.25050.23850.24250.2425-
19 Oct 20230.23550.25550.23550.25550.2555-
18 Oct 20230.23300.25950.23300.25850.2585-
17 Oct 20230.23750.25200.23750.24400.2440-
16 Oct 20230.23350.25650.23350.23850.2385-
13 Oct 20230.23600.25500.23600.25450.2545-
12 Oct 20230.25000.28600.25000.25200.252020,000
11 Oct 20230.24000.26150.24000.25900.2590-
10 Oct 20230.23350.27200.23350.24100.2410-
09 Oct 20230.23300.25350.23300.25350.2535-
06 Oct 20230.23900.23900.23900.23900.2390-
05 Oct 20230.23950.25700.23950.24050.2405-
04 Oct 20230.24800.25100.24350.24350.2435-
03 Oct 20230.25150.25650.24900.24900.2490-
02 Oct 20230.25150.26050.25150.25250.2525-
29 Sept 20230.24650.26000.24600.25300.2530-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...