Australia markets closed

LiveRamp Holdings Inc (XIM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
30.20-0.20 (-0.66%)
At close: 08:21PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202429.8030.4029.8030.2030.20-
18 Apr 202429.8030.6029.8030.4030.40-
17 Apr 202430.2030.4029.8029.8029.80-
16 Apr 202430.2030.4030.2030.4030.40-
15 Apr 202431.6031.8030.4030.4030.40-
12 Apr 202431.8032.0031.6031.6031.60-
11 Apr 202431.4031.8031.4031.6031.60-
10 Apr 202431.8031.8031.4031.4031.40-
09 Apr 202432.6032.6032.0032.0032.00-
08 Apr 202433.6033.6033.0033.2033.20-
05 Apr 202432.0034.0032.0033.8033.80-
04 Apr 202431.6032.0031.6032.0032.00-
03 Apr 202431.2031.6031.2031.4031.40-
02 Apr 202431.6031.6031.0031.4031.40-
28 Mar 202431.0032.0031.0032.0032.00-
27 Mar 202430.8031.2030.8031.0031.00-
26 Mar 202430.8031.0030.6031.0031.00-
25 Mar 202431.4031.4031.0031.0031.00-
22 Mar 202431.6031.8031.2031.6031.60-
21 Mar 202431.4032.0031.4031.8031.80-
20 Mar 202431.4031.6031.2031.4031.40-
19 Mar 202431.0031.2030.8031.2031.20-
18 Mar 202430.4030.8030.4030.8030.80-
15 Mar 202431.0031.0030.2030.6030.60-
14 Mar 202431.2031.4030.8030.8030.80-
13 Mar 202431.4031.4031.0031.4031.40-
12 Mar 202431.6031.6031.4031.4031.40-
11 Mar 202431.8031.8031.2031.2031.20-
08 Mar 202431.2031.8031.2031.8031.80-
07 Mar 202431.2031.6031.2031.2031.20-
06 Mar 202431.0031.4031.0031.4031.40-
05 Mar 202431.4031.4030.6031.0031.00-
04 Mar 202431.4031.6031.0031.4031.40-
01 Mar 202432.4032.4031.8031.8031.80-
29 Feb 202432.4032.6032.4032.4032.40-
28 Feb 202433.0033.0032.6032.6032.60-
27 Feb 202433.2033.8033.0033.0033.00-
26 Feb 202433.8034.2033.4033.4033.40-
23 Feb 202433.2034.0032.8034.0034.00-
22 Feb 202433.8033.8033.4033.4033.40-
21 Feb 202433.6033.6032.8033.2033.20-
20 Feb 202433.6033.8033.4033.8033.80-
19 Feb 202433.8034.0033.8033.8033.80-
16 Feb 202434.4034.4034.0034.0034.00-
15 Feb 202434.6034.8034.2034.2034.20-
14 Feb 202434.4034.8034.4034.8034.80-
13 Feb 202434.6035.2034.0034.6034.60-
12 Feb 202435.8036.2035.0035.0035.00-
09 Feb 202438.8039.0035.0035.6035.60-
08 Feb 202438.0038.8037.8038.8038.80-
07 Feb 202437.8038.6037.8038.2038.20-
06 Feb 202437.4038.0037.2038.0038.00-
05 Feb 202437.4037.6037.0037.4037.40-
02 Feb 202437.4037.6037.0037.6037.60-
01 Feb 202436.8037.2036.6037.0037.00-
31 Jan 202437.0037.2036.6036.6036.60-
30 Jan 202438.4038.4037.0037.0037.00-
29 Jan 202437.4038.2037.4038.2038.20-
26 Jan 202437.0037.4037.0037.2037.20-
25 Jan 202437.2037.8037.2037.2037.20-
24 Jan 202438.0038.0037.4037.4037.40-
23 Jan 202438.2038.6037.8037.8037.80-
22 Jan 202437.4038.4037.4038.2038.20-
19 Jan 202438.0038.2036.8037.2037.20-
18 Jan 202436.6038.6036.6037.8037.80-
17 Jan 202434.8034.8034.0034.0034.00-
16 Jan 202435.2035.2034.4034.8034.80-
15 Jan 202435.2035.2035.2035.2035.20-
12 Jan 202434.0035.2034.0035.0035.00-
11 Jan 202433.0034.0033.0034.0034.00-
10 Jan 202432.4033.0032.4033.0033.00-
09 Jan 202432.4032.4032.0032.4032.40-
08 Jan 202431.6032.6031.6032.4032.40-
05 Jan 202432.2032.2031.8031.8031.80-
04 Jan 202432.6032.6032.2032.2032.20-
03 Jan 202434.0034.0032.4032.4032.40-
02 Jan 202434.4034.4033.6033.8033.80-
29 Dec 202334.8035.0034.8034.8034.80-
28 Dec 202334.4034.8034.2034.8034.80-
27 Dec 202334.4034.6034.2034.6034.60-
22 Dec 202334.0034.2033.8034.2034.20-
21 Dec 202332.6034.0032.6034.0034.00-
20 Dec 202333.2033.2032.6032.6032.60-
19 Dec 202332.4033.2032.4033.2033.20-
18 Dec 202332.2032.8032.2032.6032.60-
15 Dec 202332.0032.6032.0032.2032.20-
14 Dec 202332.0032.8031.6031.6031.60-
13 Dec 202331.6032.0031.6032.0032.00-
12 Dec 202331.6031.6031.4031.6031.60-
11 Dec 202331.8032.0031.4031.6031.60-
08 Dec 202332.4032.4031.8032.0032.00-
07 Dec 202331.8032.2031.4032.2032.20-
06 Dec 202331.6032.4031.6032.0032.00-
05 Dec 202331.2031.4030.8031.4031.40-
04 Dec 202330.8031.4030.6031.2031.20-
01 Dec 202330.4031.0030.2030.8030.80-
30 Nov 202330.2030.6030.2030.4030.40-
29 Nov 202330.0030.6030.0030.2030.20-
28 Nov 202331.0031.0030.0030.0030.00-
27 Nov 202330.6031.2030.6031.0031.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...