UK markets open in 4 hours 9 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,328.10 +107.48 (+0.56%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,042.02 -961.66 (-1.72%)
Luceco plc (2LC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 500 |
| 20 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 17 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 16 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 13 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 10 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 09 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 08 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 07 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 06 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 03 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 02 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 30 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 29 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 26 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 25 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 24 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 23 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 22 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 19 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 18 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 17 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 16 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 15 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 12 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 11 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 11 Apr 2024 | 0.032 Dividend | |||||
| 10 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7180 | - |
| 09 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7671 | - |
| 08 Apr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7180 | 500 |
| 05 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6493 | - |
| 04 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6591 | - |
| 03 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5707 | - |
| 02 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5609 | - |
| 28 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5413 | - |
| 27 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5315 | - |
| 26 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3548 | - |
| 25 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3744 | - |
| 22 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3548 | - |
| 21 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4039 | - |
| 20 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3842 | - |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3449 | - |
| 18 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3449 | - |
| 15 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3646 | - |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3646 | - |
| 13 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3842 | - |
| 12 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4333 | - |
| 11 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4726 | - |
| 08 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4726 | - |
| 07 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4726 | - |
| 06 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4824 | - |
| 05 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5315 | - |
| 04 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5315 | - |
| 01 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5806 | - |
| 29 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4628 | - |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6198 | - |
| 27 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6296 | - |
| 26 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6493 | - |
| 23 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6493 | - |
| 22 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6591 | - |
| 21 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6787 | - |
| 20 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6591 | - |
| 19 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6395 | - |
| 16 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6296 | - |
| 15 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6984 | - |
| 14 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6787 | - |
| 13 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6787 | - |
| 12 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6689 | - |
| 09 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6984 | - |
| 08 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6787 | - |
| 07 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6984 | - |
| 06 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6689 | - |
| 05 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6591 | - |
| 02 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5707 | - |
| 01 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5315 | - |
| 31 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5511 | 400 |
| 30 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6493 | - |
| 29 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7769 | - |
| 26 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6395 | - |
| 25 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6100 | - |
| 24 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6395 | - |
| 23 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5020 | - |
| 22 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4922 | - |
| 19 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5020 | - |
| 18 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5020 | - |
| 17 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4922 | - |
| 16 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4824 | - |
| 15 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4529 | - |
| 12 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4529 | - |
| 11 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4235 | - |
| 10 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3940 | - |
| 09 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3940 | - |
| 08 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4039 | - |
| 05 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3940 | - |
| 04 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3940 | - |
| 03 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3842 | - |
| 02 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3842 | - |
| 29 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3744 | - |
| *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.