Larsen & Toubro Ltd (LTO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | - |
| 20 June 2024 | 0.335259 Dividend | |||||
| 19 June 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 18 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.47 | - |
| 17 June 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 14 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.47 | - |
| 13 June 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.47 | - |
| 12 June 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 11 June 2024 | 38.00 | 39.80 | 38.00 | 39.80 | 39.47 | - |
| 10 June 2024 | 37.80 | 39.00 | 37.80 | 38.80 | 38.47 | - |
| 07 June 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | - |
| 06 June 2024 | 36.40 | 38.00 | 36.40 | 37.80 | 37.48 | - |
| 05 June 2024 | 37.80 | 39.00 | 37.80 | 38.80 | 38.47 | 970 |
| 04 June 2024 | 39.20 | 39.20 | 37.20 | 37.80 | 37.48 | 1,250 |
| 03 June 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.44 | - |
| 31 May 2024 | 39.40 | 40.60 | 39.40 | 40.00 | 39.66 | - |
| 30 May 2024 | 39.20 | 40.00 | 39.20 | 40.00 | 39.66 | - |
| 29 May 2024 | 39.60 | 40.20 | 39.60 | 40.00 | 39.66 | - |
| 28 May 2024 | 39.20 | 40.20 | 39.20 | 40.20 | 39.86 | - |
| 27 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | - |
| 24 May 2024 | 38.80 | 40.40 | 38.80 | 40.00 | 39.66 | - |
| 23 May 2024 | 37.40 | 39.60 | 37.40 | 39.40 | 39.07 | 600 |
| 22 May 2024 | 37.20 | 38.20 | 37.20 | 38.00 | 37.68 | - |
| 21 May 2024 | 37.60 | 38.00 | 37.60 | 37.80 | 37.48 | - |
| 20 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | - |
| 17 May 2024 | 37.40 | 38.00 | 37.40 | 37.80 | 37.48 | - |
| 16 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | - |
| 15 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | - |
| 14 May 2024 | 35.80 | 37.80 | 35.80 | 37.80 | 37.48 | 20 |
| 13 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | - |
| 10 May 2024 | 36.20 | 36.20 | 35.80 | 36.00 | 35.70 | 770 |
| 09 May 2024 | 36.60 | 37.20 | 36.40 | 37.20 | 36.89 | 500 |
| 08 May 2024 | 37.60 | 38.60 | 37.60 | 38.60 | 38.28 | 150 |
| 07 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | 19 |
| 06 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | - |
| 03 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.86 | 170 |
| 02 May 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.06 | - |
| 30 Apr 2024 | 39.80 | 40.60 | 39.80 | 40.20 | 39.86 | - |
| 29 Apr 2024 | 39.60 | 40.60 | 39.60 | 40.40 | 40.06 | - |
| 26 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.86 | - |
| 25 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.47 | - |
| 24 Apr 2024 | 39.80 | 40.80 | 39.80 | 40.60 | 40.26 | - |
| 23 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 22 Apr 2024 | 38.40 | 40.60 | 38.40 | 40.60 | 40.26 | - |
| 19 Apr 2024 | 39.40 | 40.00 | 39.40 | 40.00 | 39.66 | 600 |
| 18 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.47 | - |
| 17 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | - |
| 16 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.47 | 340 |
| 15 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.06 | - |
| 12 Apr 2024 | 41.40 | 41.80 | 41.20 | 41.20 | 40.85 | - |
| 11 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | - |
| 10 Apr 2024 | 41.00 | 41.60 | 41.00 | 41.60 | 41.25 | - |
| 09 Apr 2024 | 41.40 | 42.00 | 41.40 | 41.60 | 41.25 | - |
| 08 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | - |
| 05 Apr 2024 | 41.20 | 42.80 | 41.20 | 42.80 | 42.44 | 500 |
| 04 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.65 | 100 |
| 03 Apr 2024 | 42.00 | 43.20 | 42.00 | 42.40 | 42.04 | 121 |
| 02 Apr 2024 | 42.00 | 43.40 | 42.00 | 42.60 | 42.24 | 285 |
| 28 Mar 2024 | 41.00 | 41.80 | 41.00 | 41.80 | 41.45 | - |
| 27 Mar 2024 | 39.60 | 41.00 | 39.60 | 41.00 | 40.66 | 1,154 |
| 26 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.47 | - |
| 25 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.27 | - |
| 22 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 21 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 20 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 19 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 18 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 15 Mar 2024 | 38.80 | 39.40 | 38.80 | 39.00 | 38.67 | - |
| 14 Mar 2024 | 38.60 | 39.80 | 38.60 | 39.40 | 39.07 | - |
| 13 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 12 Mar 2024 | 39.80 | 40.60 | 39.80 | 40.60 | 40.26 | 19 |
| 11 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 08 Mar 2024 | 40.60 | 41.00 | 40.60 | 40.80 | 40.46 | 240 |
| 07 Mar 2024 | 40.00 | 40.80 | 40.00 | 40.80 | 40.46 | 57 |
| 06 Mar 2024 | 39.20 | 40.80 | 39.20 | 40.80 | 40.46 | 695 |
| 05 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.47 | - |
| 04 Mar 2024 | 39.40 | 41.00 | 39.40 | 41.00 | 40.66 | 226 |
| 01 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | - |
| 29 Feb 2024 | 37.60 | 38.40 | 37.60 | 38.40 | 38.08 | - |
| 28 Feb 2024 | 37.80 | 38.40 | 37.80 | 38.40 | 38.08 | - |
| 27 Feb 2024 | 37.80 | 38.60 | 37.80 | 38.60 | 38.28 | - |
| 26 Feb 2024 | 36.80 | 38.60 | 36.80 | 38.20 | 37.88 | 300 |
| 23 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | - |
| 22 Feb 2024 | 36.60 | 38.00 | 36.60 | 38.00 | 37.68 | 15 |
| 21 Feb 2024 | 36.60 | 37.20 | 36.60 | 37.20 | 36.89 | 668 |
| 20 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | - |
| 19 Feb 2024 | 38.00 | 38.00 | 37.80 | 37.80 | 37.48 | 350 |
| 16 Feb 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 37.68 | - |
| 15 Feb 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.29 | - |
| 14 Feb 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 37.68 | - |
| 13 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.50 | - |
| 12 Feb 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 36.29 | 100 |
| 09 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | - |
| 08 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | - |
| 07 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | 100 |
| 06 Feb 2024 | 37.00 | 38.80 | 37.00 | 38.80 | 38.47 | 224 |
| 05 Feb 2024 | 36.60 | 37.80 | 36.60 | 37.40 | 37.09 | 304 |
| 02 Feb 2024 | 37.40 | 37.80 | 37.20 | 37.20 | 36.89 | 125 |
| 01 Feb 2024 | 37.60 | 37.80 | 37.40 | 37.40 | 37.09 | - |
| 31 Jan 2024 | 38.80 | 39.80 | 38.20 | 39.80 | 39.47 | 215 |
| *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.