UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.00 -13.50 (-0.55%) DOW
39,860.68 +53.91 (+0.14%) Bitcoin GBP
54,973.67 +841.16 (+1.55%)
Luceco plc (2LC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:42PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | - |
| 20 May 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | - |
| 17 May 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | - |
| 16 May 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | - |
| 15 May 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | - |
| 14 May 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | - |
| 13 May 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | - |
| 10 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 09 May 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | - |
| 08 May 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | - |
| 07 May 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
| 06 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 03 May 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | - |
| 02 May 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | - |
| 30 Apr 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | - |
| 29 Apr 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | - |
| 26 Apr 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | - |
| 25 Apr 2024 | 1.8000 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | - |
| 24 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | - |
| 23 Apr 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | - |
| 22 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 19 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | - |
| 18 Apr 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | - |
| 17 Apr 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | - |
| 16 Apr 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | - |
| 15 Apr 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | - |
| 12 Apr 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | - |
| 11 Apr 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | - |
| 11 Apr 2024 | 0.032 Dividend | |||||
| 10 Apr 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7080 | - |
| 09 Apr 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7080 | - |
| 08 Apr 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.6884 | - |
| 05 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6295 | - |
| 04 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6295 | - |
| 03 Apr 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.5706 | - |
| 02 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5313 | - |
| 28 Mar 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5215 | - |
| 27 Mar 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.4920 | - |
| 26 Mar 2024 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.4724 | - |
| 25 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3252 | - |
| 22 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3546 | - |
| 21 Mar 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3448 | - |
| 20 Mar 2024 | 1.4000 | 1.4100 | 1.3600 | 1.4100 | 1.3841 | - |
| 19 Mar 2024 | 1.3500 | 1.4100 | 1.3300 | 1.4100 | 1.3841 | - |
| 18 Mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3600 | 1.3350 | - |
| 15 Mar 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3448 | - |
| 14 Mar 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3700 | 1.3448 | - |
| 13 Mar 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3700 | 1.3448 | - |
| 12 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3939 | - |
| 11 Mar 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4037 | - |
| 08 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4528 | - |
| 07 Mar 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4626 | - |
| 06 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.4822 | - |
| 05 Mar 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.4920 | - |
| 04 Mar 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5215 | - |
| 01 Mar 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5117 | - |
| 29 Feb 2024 | 1.4600 | 1.5800 | 1.4600 | 1.5800 | 1.5509 | - |
| 28 Feb 2024 | 1.6200 | 1.6600 | 1.5700 | 1.5700 | 1.5411 | - |
| 27 Feb 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.6000 | - |
| 26 Feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6000 | - |
| 23 Feb 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6000 | - |
| 22 Feb 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6197 | - |
| 21 Feb 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6295 | - |
| 20 Feb 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6295 | - |
| 19 Feb 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6295 | - |
| 16 Feb 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6197 | - |
| 15 Feb 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.6098 | - |
| 14 Feb 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6589 | - |
| 13 Feb 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6491 | - |
| 12 Feb 2024 | 1.6600 | 1.7000 | 1.6500 | 1.7000 | 1.6687 | - |
| 09 Feb 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6098 | - |
| 08 Feb 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6393 | - |
| 07 Feb 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6491 | - |
| 06 Feb 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.6884 | - |
| 05 Feb 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6491 | - |
| 02 Feb 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | 1.5902 | - |
| 01 Feb 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5117 | - |
| 31 Jan 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5608 | - |
| 30 Jan 2024 | 1.6500 | 1.6600 | 1.5400 | 1.5400 | 1.5117 | - |
| 29 Jan 2024 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | 1.6197 | - |
| 26 Jan 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.5902 | - |
| 25 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5804 | - |
| 24 Jan 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.5902 | - |
| 23 Jan 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.4822 | - |
| 22 Jan 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.4724 | - |
| 19 Jan 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4626 | - |
| 18 Jan 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4724 | - |
| 17 Jan 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4626 | - |
| 16 Jan 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.4822 | - |
| 15 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4626 | - |
| 12 Jan 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4135 | - |
| 11 Jan 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4100 | 1.3841 | - |
| 10 Jan 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3743 | - |
| 09 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3743 | - |
| 08 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3743 | - |
| 05 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3743 | - |
| 04 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3644 | - |
| 03 Jan 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3644 | - |
| 02 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3644 | - |
| 29 Dec 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3644 | - |
| *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.