UK markets close in 3 hours 25 minutes

Lectra SA (0IVJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
35.94+1.24 (+3.58%)
As of 06:16PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202434.0534.3533.7533.7533.7520
09 May 202433.2833.6533.4033.6533.65117
08 May 202434.2534.2534.0534.0534.0524
07 May 202433.3334.1033.3534.0534.05203
03 May 202433.1733.2033.2032.6532.65-
02 May 202432.2532.5532.2032.5532.553
01 May 2024------
30 Apr 202431.6732.3031.7032.0032.00786
30 Apr 20240.36 Dividend
29 Apr 202432.0532.0031.6031.6031.245,500
26 Apr 202432.8033.0531.8532.1031.732,088
25 Apr 202433.5332.8531.7032.8532.483,608
24 Apr 202434.0534.2033.2033.9033.511,545
23 Apr 202433.4234.3533.5534.0533.6610,805
22 Apr 202433.3833.5233.3033.3032.921,642
19 Apr 202433.5833.4032.7333.2332.851,392
18 Apr 202434.3034.2033.3033.5533.17735
17 Apr 202433.8334.3033.9534.1433.752,288
16 Apr 202433.4734.0032.9034.0033.61846
15 Apr 202433.8334.3533.7033.7033.32204
12 Apr 202434.1534.3033.9534.0033.61685
11 Apr 202433.2834.0033.5033.7933.41870
10 Apr 202433.7833.9533.2533.2532.87281
09 Apr 202434.4534.8533.8034.0233.633,394
08 Apr 202433.6734.3533.8034.2533.86157
05 Apr 202433.6333.9033.2533.7033.32366
04 Apr 202433.2233.8033.4533.8033.411,382
03 Apr 202432.7033.2032.6032.6032.23654
02 Apr 202432.4533.8532.3032.6032.23771
28 Mar 202432.1532.5031.7031.8031.44675
27 Mar 202432.7533.0031.9531.9531.591,166
26 Mar 202432.0532.7532.0532.6932.32351
25 Mar 202432.2032.5032.1532.5032.13710
22 Mar 202432.6032.5531.8532.1431.77508
21 Mar 202431.8832.5531.7432.0531.68647
20 Mar 202431.2731.9531.4031.8031.44873
19 Mar 202430.9531.5030.7531.5031.14362
18 Mar 202430.7031.0028.7031.0030.651,029
15 Mar 202431.0831.3530.8530.8530.50374
14 Mar 202431.4231.7031.0031.2830.931,569
13 Mar 202431.2731.6531.3831.5031.141,000
12 Mar 202431.1731.6031.3031.4031.0487
11 Mar 202431.1731.0530.9531.0030.6527,259
08 Mar 202431.2731.4530.9031.4531.09549
07 Mar 202431.8832.1031.3031.6431.284,371
06 Mar 202431.2332.0031.2532.0031.63400
05 Mar 202432.0032.0029.9531.2030.85670
04 Mar 202431.4832.5031.7531.7531.392,683
01 Mar 202431.0231.4531.0531.4531.09796
29 Feb 202430.8031.2030.7530.7530.40240
28 Feb 202431.0231.1530.7530.7530.40857
27 Feb 202430.8031.2530.8530.8530.505,203
26 Feb 202430.9530.7529.9530.3630.028,923
23 Feb 202430.7531.2030.9530.9530.609,094
22 Feb 202431.8332.0530.0230.9030.55306,037
21 Feb 202432.0032.1530.0031.7031.34571,222
20 Feb 202433.3833.3532.7533.3532.97475
19 Feb 202434.7534.7533.3534.2033.81749
16 Feb 202433.2235.1533.5034.6234.224,550
15 Feb 202430.7533.7530.7433.0032.623,375
14 Feb 202431.1731.4030.9031.1030.75332,626
13 Feb 202431.0831.3031.0531.2030.852,083
12 Feb 202431.2331.5531.0831.1030.751,400
09 Feb 202432.0031.9531.0231.4031.042,364
08 Feb 202431.8332.0031.6532.0031.644,314
07 Feb 202432.0032.2531.8031.8031.4450,143
06 Feb 202431.8832.0931.7531.7531.3959,782
05 Feb 202430.8031.9330.7531.9031.541,731
02 Feb 202432.8532.5530.8030.8030.452,133
01 Feb 202432.6033.1532.6032.8032.43377
31 Jan 202432.8033.0132.5532.8232.451,643
30 Jan 202433.1734.5032.6032.9032.534,785
29 Jan 202432.9033.5332.0032.4532.0823,258
26 Jan 202431.9232.9031.6031.6531.29389
25 Jan 202432.2031.9531.5531.5531.19224
24 Jan 202432.6032.4532.2032.2031.831,136
23 Jan 202432.7533.3532.6132.7632.393,216
22 Jan 202431.0232.9531.7532.9032.523,475
19 Jan 202430.2030.3529.8329.8529.51598
18 Jan 202430.8530.7530.0030.7030.351,144
17 Jan 202430.3030.4029.6930.0529.711,798
16 Jan 202430.5030.6030.3030.3029.951,088
15 Jan 202430.8031.1530.2030.4030.05505
12 Jan 202429.2730.9529.6530.9530.603,621
11 Jan 202429.1329.4529.0029.4029.071,890
10 Jan 202429.2329.4029.0529.1528.821,203
09 Jan 202431.0230.0528.8029.4529.1113,092
08 Jan 202430.5530.7029.9030.5030.151,280
05 Jan 202431.0831.2530.7030.7030.351,529
04 Jan 202431.2331.6531.2031.4931.131,447
03 Jan 202431.4831.4530.4530.9930.633,066
02 Jan 202431.3331.6531.3531.3530.991,666
29 Dec 202331.0832.0531.2531.2530.89375
28 Dec 202331.8331.9531.2531.2530.89422
27 Dec 202331.7732.0031.6531.6531.29728
22 Dec 202331.0231.7030.7230.7230.37765
21 Dec 202330.8031.0030.2030.8630.51507
20 Dec 202331.2331.3030.5030.6730.32154,617
19 Dec 202331.1732.0531.2531.3530.991,530
18 Dec 202330.9031.0530.5530.5530.202,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...