LSB Industries Inc (LS3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:43AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 17 Apr 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - |
| 16 Apr 2024 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | - |
| 15 Apr 2024 | 7.65 | 7.70 | 7.55 | 7.55 | 7.55 | - |
| 12 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 11 Apr 2024 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | - |
| 10 Apr 2024 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | - |
| 09 Apr 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | - |
| 08 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 05 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 04 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 03 Apr 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - |
| 02 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 28 Mar 2024 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | - |
| 27 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 26 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 25 Mar 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - |
| 22 Mar 2024 | 7.37 | 7.38 | 7.28 | 7.36 | 7.36 | - |
| 21 Mar 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | - |
| 20 Mar 2024 | 7.09 | 7.35 | 7.09 | 7.35 | 7.35 | - |
| 19 Mar 2024 | 6.74 | 7.08 | 6.74 | 7.08 | 7.08 | - |
| 18 Mar 2024 | 6.89 | 6.89 | 6.77 | 6.78 | 6.78 | - |
| 15 Mar 2024 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | - |
| 14 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 13 Mar 2024 | 6.70 | 6.83 | 6.70 | 6.75 | 6.75 | - |
| 12 Mar 2024 | 6.79 | 6.88 | 6.77 | 6.77 | 6.77 | - |
| 11 Mar 2024 | 6.86 | 6.86 | 6.77 | 6.77 | 6.77 | - |
| 08 Mar 2024 | 6.87 | 6.88 | 6.81 | 6.88 | 6.88 | - |
| 07 Mar 2024 | 6.68 | 6.97 | 6.68 | 6.84 | 6.84 | - |
| 06 Mar 2024 | 6.53 | 6.95 | 6.25 | 6.54 | 6.54 | - |
| 05 Mar 2024 | 6.63 | 6.63 | 6.55 | 6.56 | 6.56 | - |
| 04 Mar 2024 | 6.69 | 6.69 | 6.59 | 6.61 | 6.61 | - |
| 01 Mar 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | - |
| 29 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 28 Feb 2024 | 6.94 | 7.00 | 6.94 | 6.98 | 6.98 | - |
| 27 Feb 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.76 | - |
| 26 Feb 2024 | 7.03 | 7.03 | 6.81 | 6.81 | 6.81 | - |
| 23 Feb 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | - |
| 22 Feb 2024 | 7.17 | 7.17 | 7.09 | 7.10 | 7.10 | - |
| 21 Feb 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | - |
| 20 Feb 2024 | 7.33 | 7.41 | 7.13 | 7.13 | 7.13 | - |
| 19 Feb 2024 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | - |
| 16 Feb 2024 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | - |
| 15 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 14 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 13 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 12 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 09 Feb 2024 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | - |
| 08 Feb 2024 | 7.00 | 7.05 | 6.91 | 7.05 | 7.05 | - |
| 07 Feb 2024 | 7.07 | 7.08 | 7.02 | 7.07 | 7.07 | - |
| 06 Feb 2024 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | - |
| 05 Feb 2024 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | - |
| 02 Feb 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | - |
| 01 Feb 2024 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | - |
| 31 Jan 2024 | 7.60 | 7.60 | 7.32 | 7.39 | 7.39 | - |
| 30 Jan 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - |
| 29 Jan 2024 | 7.42 | 7.43 | 7.42 | 7.42 | 7.42 | - |
| 26 Jan 2024 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | - |
| 25 Jan 2024 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | - |
| 24 Jan 2024 | 7.37 | 7.37 | 7.29 | 7.29 | 7.29 | - |
| 23 Jan 2024 | 7.02 | 7.40 | 7.02 | 7.39 | 7.39 | - |
| 22 Jan 2024 | 6.91 | 7.01 | 6.91 | 6.96 | 6.96 | - |
| 19 Jan 2024 | 6.96 | 6.96 | 6.72 | 6.72 | 6.72 | - |
| 18 Jan 2024 | 6.90 | 6.95 | 6.88 | 6.95 | 6.95 | - |
| 17 Jan 2024 | 6.94 | 6.94 | 6.87 | 6.90 | 6.90 | - |
| 16 Jan 2024 | 7.12 | 7.12 | 6.96 | 6.96 | 6.96 | - |
| 15 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 12 Jan 2024 | 7.28 | 7.31 | 7.16 | 7.16 | 7.16 | - |
| 11 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 10 Jan 2024 | 7.66 | 7.66 | 7.51 | 7.51 | 7.51 | - |
| 09 Jan 2024 | 8.13 | 8.13 | 7.77 | 7.77 | 7.77 | - |
| 08 Jan 2024 | 8.07 | 8.18 | 7.97 | 8.18 | 8.18 | - |
| 05 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 04 Jan 2024 | 8.32 | 8.32 | 8.15 | 8.15 | 8.15 | - |
| 03 Jan 2024 | 8.41 | 8.45 | 8.27 | 8.27 | 8.27 | - |
| 02 Jan 2024 | 8.29 | 8.52 | 8.29 | 8.47 | 8.47 | - |
| 29 Dec 2023 | 8.45 | 8.45 | 8.43 | 8.43 | 8.43 | - |
| 28 Dec 2023 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | - |
| 27 Dec 2023 | 8.78 | 8.78 | 8.54 | 8.62 | 8.62 | - |
| 22 Dec 2023 | 8.38 | 8.52 | 8.38 | 8.52 | 8.52 | - |
| 21 Dec 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 20 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 19 Dec 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 18 Dec 2023 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | - |
| 15 Dec 2023 | 8.49 | 8.49 | 8.38 | 8.38 | 8.38 | - |
| 14 Dec 2023 | 8.56 | 8.70 | 8.51 | 8.51 | 8.51 | 180 |
| 13 Dec 2023 | 8.09 | 8.14 | 8.09 | 8.14 | 8.14 | - |
| 12 Dec 2023 | 8.22 | 8.22 | 8.11 | 8.14 | 8.14 | - |
| 11 Dec 2023 | 8.32 | 8.33 | 8.20 | 8.20 | 8.20 | - |
| 08 Dec 2023 | 8.31 | 8.33 | 8.31 | 8.33 | 8.33 | - |
| 07 Dec 2023 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | - |
| 06 Dec 2023 | 8.04 | 8.13 | 8.04 | 8.13 | 8.13 | - |
| 05 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 04 Dec 2023 | 8.22 | 8.22 | 8.17 | 8.17 | 8.17 | - |
| 01 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 30 Nov 2023 | 7.82 | 7.88 | 7.82 | 7.88 | 7.88 | - |
| 29 Nov 2023 | 7.52 | 7.82 | 7.52 | 7.82 | 7.82 | - |
| 28 Nov 2023 | 7.64 | 7.65 | 7.51 | 7.53 | 7.53 | - |
| 27 Nov 2023 | 7.64 | 7.65 | 7.58 | 7.59 | 7.59 | - |
| 24 Nov 2023 | 7.55 | 7.76 | 7.55 | 7.76 | 7.76 | - |
| *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.