Australia markets open in 6 hours 45 minutes

Lattice Semiconductor Corporation (LTT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
63.49-8.46 (-11.76%)
As of 04:12PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202463.0263.4962.8363.4963.4987
30 Apr 202467.1271.9567.1271.9571.95-
29 Apr 202468.8569.2068.8569.2069.20-
26 Apr 202468.2868.8468.2868.8468.84-
25 Apr 202465.6066.6265.6066.6266.62-
24 Apr 202462.7566.4962.7566.4966.49-
23 Apr 202461.5662.3661.5662.3662.36-
22 Apr 202462.4262.8462.4262.8462.84-
19 Apr 202463.8263.8263.6063.6063.60-
18 Apr 202465.7565.7564.7664.7664.76-
17 Apr 202470.3170.3169.2069.2069.20-
16 Apr 202469.6269.6269.1269.1269.12-
15 Apr 202470.1670.1970.1670.1970.19-
12 Apr 202472.1372.1370.9970.9970.99-
11 Apr 202470.2870.8970.2870.8970.89-
10 Apr 202471.1571.1570.9670.9670.96-
09 Apr 202469.4870.3669.4870.3670.36-
08 Apr 202468.8468.8468.8468.8468.84-
05 Apr 202468.1668.7368.1668.7368.73-
04 Apr 202469.1669.8269.1669.8269.82-
03 Apr 202468.6269.9268.6269.9069.9087
02 Apr 202472.2672.2669.4469.4469.44-
28 Mar 202473.1773.3373.1773.3373.33-
27 Mar 202471.6372.1571.6372.1572.15-
26 Mar 202472.2372.4372.2372.4372.43-
25 Mar 202473.2673.2672.8972.8972.89-
22 Mar 202471.9471.9471.9471.9471.94-
21 Mar 202470.0870.0870.0870.0870.08-
20 Mar 202470.1970.1970.1970.1970.19-
19 Mar 202468.2168.2168.2168.2168.21-
18 Mar 202469.5669.5669.5669.5669.56-
15 Mar 202469.7869.7869.1769.1769.17-
14 Mar 202470.9970.9970.5070.5070.50-
13 Mar 202473.9873.9872.9272.9272.92-
12 Mar 202473.2073.2073.1773.1773.17-
11 Mar 202473.1373.1373.1073.1073.10-
08 Mar 202475.8776.3774.4176.3776.37349
07 Mar 202473.3875.9373.3875.9375.93-
06 Mar 202471.0374.4271.0374.4274.4260
05 Mar 202472.3872.3871.4671.4671.46-
04 Mar 202471.7972.2171.7972.2172.21-
01 Mar 202470.7971.9270.5271.9271.92174
29 Feb 202467.2469.5067.2469.5069.50-
28 Feb 202467.5267.5367.5267.5367.53-
27 Feb 202468.8068.8068.7968.7968.79-
26 Feb 202468.5569.9768.5569.2169.2124
23 Feb 202468.7268.7268.7268.7268.72-
22 Feb 202466.0466.0466.0466.0466.04-
21 Feb 202466.2966.2966.2966.2966.29-
20 Feb 202467.5967.5967.5967.5967.59-
19 Feb 202467.8067.8067.8067.8067.80-
16 Feb 202469.0669.0667.5667.5667.56-
15 Feb 202470.8370.8369.9969.9969.99-
14 Feb 202467.3970.7267.3970.7270.7260
13 Feb 202461.5161.5160.0060.1560.15210
12 Feb 202464.4965.9664.4965.9665.96150
09 Feb 202462.1964.9362.1964.9364.93-
08 Feb 202459.0360.9359.0360.9360.93-
07 Feb 202456.9057.7056.9057.7057.70-
06 Feb 202459.4059.4059.4059.4059.40145
05 Feb 202456.8057.7156.8057.7157.71-
02 Feb 202455.6057.4655.6056.2056.20150
01 Feb 202456.3956.8956.3956.8956.89-
31 Jan 202455.7556.4355.1555.1555.1510
30 Jan 202458.3158.3157.5257.5257.52-
29 Jan 202457.4657.5257.4657.5257.52-
26 Jan 202458.2158.3158.2158.3158.3140
25 Jan 202462.9663.9862.9663.9863.98-
24 Jan 202463.2364.8563.2364.8564.8540
23 Jan 202463.0264.1863.0264.1864.18-
22 Jan 202462.9563.6262.9563.6263.62-
19 Jan 202461.3661.4261.3661.4261.42-
18 Jan 202458.4760.2758.4760.2760.27-
17 Jan 202460.2461.5758.6858.6858.6820
16 Jan 202459.0959.3859.0959.3859.38-
15 Jan 202459.2859.2859.2659.2659.26118
12 Jan 202459.0460.7059.0459.2259.22387
11 Jan 202460.2960.2959.6559.6559.65-
10 Jan 202460.7660.7659.3659.3659.36-
09 Jan 202460.1760.1759.8659.8659.86-
08 Jan 202458.8859.5958.8859.5959.59-
05 Jan 202458.9559.0358.9559.0359.03-
04 Jan 202460.0060.0058.5558.5558.55-
03 Jan 202462.0762.0760.0160.0160.01-
02 Jan 202463.4863.4863.4863.4863.482
29 Dec 202363.8563.8563.8563.8563.85-
28 Dec 202363.9763.9763.9763.9763.97-
27 Dec 202364.1864.1864.1864.1864.18-
22 Dec 202363.3263.3263.3263.3263.32-
21 Dec 202362.0362.0362.0362.0362.03-
20 Dec 202364.4664.4664.4664.4664.46-
19 Dec 202362.5864.5362.5864.5364.5340
18 Dec 202363.5963.5963.5963.5963.59-
15 Dec 202363.0263.0263.0263.0263.02-
14 Dec 202360.0760.0760.0760.0760.07-
13 Dec 202359.8259.8259.8259.8259.82-
12 Dec 202359.0659.0659.0659.0659.06-
11 Dec 202356.4256.4256.4256.4256.42-
08 Dec 202356.4557.1956.4557.1957.19-
07 Dec 202355.1755.1755.0255.0255.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...