UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.39 +0.40 (+0.51%) GOLD FUTURES
2,340.20 +17.90 (+0.77%) DOW
39,241.14 +184.75 (+0.47%) Bitcoin GBP
49,861.84 +83.86 (+0.17%)
Lululemon Athletica Inc. (33L.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | 20 |
| 08 May 2024 | 325.05 | 325.05 | 325.05 | 325.05 | 325.05 | - |
| 07 May 2024 | 323.90 | 324.75 | 323.90 | 324.75 | 324.75 | 20 |
| 06 May 2024 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | 2 |
| 03 May 2024 | 327.45 | 329.85 | 327.45 | 329.85 | 329.85 | 66 |
| 02 May 2024 | 330.45 | 330.45 | 330.45 | 330.45 | 330.45 | - |
| 30 Apr 2024 | 338.90 | 338.90 | 336.05 | 336.05 | 336.05 | 20 |
| 29 Apr 2024 | 337.00 | 337.50 | 336.00 | 336.00 | 336.00 | 59 |
| 26 Apr 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - |
| 25 Apr 2024 | 335.05 | 338.30 | 335.05 | 338.30 | 338.30 | 2 |
| 24 Apr 2024 | 341.90 | 342.40 | 341.80 | 342.40 | 342.40 | 33 |
| 23 Apr 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - |
| 22 Apr 2024 | 333.00 | 340.10 | 333.00 | 340.10 | 340.10 | 40 |
| 19 Apr 2024 | 322.30 | 329.05 | 322.30 | 329.05 | 329.05 | 28 |
| 18 Apr 2024 | 323.60 | 325.20 | 323.60 | 325.20 | 325.20 | 4 |
| 17 Apr 2024 | 317.35 | 322.60 | 317.35 | 322.60 | 322.60 | 36 |
| 16 Apr 2024 | 313.95 | 313.95 | 313.95 | 313.95 | 313.95 | - |
| 15 Apr 2024 | 315.80 | 321.20 | 315.80 | 320.40 | 320.40 | 38 |
| 12 Apr 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
| 11 Apr 2024 | 324.60 | 327.75 | 324.60 | 327.75 | 327.75 | 32 |
| 10 Apr 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 7 |
| 09 Apr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
| 08 Apr 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
| 05 Apr 2024 | 329.90 | 332.55 | 329.90 | 331.80 | 331.80 | 51 |
| 04 Apr 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
| 03 Apr 2024 | 344.00 | 349.05 | 344.00 | 349.05 | 349.05 | 5 |
| 02 Apr 2024 | 364.65 | 364.65 | 364.65 | 364.65 | 364.65 | 28 |
| 28 Mar 2024 | 357.90 | 364.65 | 357.90 | 364.65 | 364.65 | 35 |
| 27 Mar 2024 | 356.40 | 358.55 | 356.40 | 358.55 | 358.55 | 100 |
| 26 Mar 2024 | 357.20 | 359.80 | 357.20 | 359.50 | 359.50 | 21 |
| 25 Mar 2024 | 376.65 | 376.65 | 358.90 | 358.90 | 358.90 | 117 |
| 22 Mar 2024 | 392.05 | 392.05 | 369.15 | 373.80 | 373.80 | 51 |
| 21 Mar 2024 | 431.15 | 441.10 | 394.70 | 394.70 | 394.70 | 69 |
| 20 Mar 2024 | 428.65 | 431.20 | 428.65 | 431.20 | 431.20 | 35 |
| 19 Mar 2024 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | - |
| 18 Mar 2024 | 428.70 | 428.70 | 423.95 | 423.95 | 423.95 | 17 |
| 15 Mar 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
| 14 Mar 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - |
| 13 Mar 2024 | 424.55 | 427.65 | 424.55 | 427.65 | 427.65 | 2 |
| 12 Mar 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - |
| 11 Mar 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
| 08 Mar 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
| 07 Mar 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | - |
| 06 Mar 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 05 Mar 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.45 | - |
| 04 Mar 2024 | 421.30 | 421.30 | 420.00 | 420.00 | 420.00 | 4 |
| 01 Mar 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - |
| 29 Feb 2024 | 426.15 | 428.65 | 426.15 | 428.65 | 428.65 | 11 |
| 28 Feb 2024 | 429.85 | 429.85 | 429.85 | 429.85 | 429.85 | - |
| 27 Feb 2024 | 429.05 | 433.30 | 429.05 | 433.30 | 433.30 | 7 |
| 26 Feb 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | - |
| 23 Feb 2024 | 418.65 | 424.15 | 418.65 | 424.15 | 424.15 | 25 |
| 22 Feb 2024 | 413.85 | 413.85 | 413.85 | 413.85 | 413.85 | - |
| 21 Feb 2024 | 408.55 | 408.55 | 408.05 | 408.05 | 408.05 | 7 |
| 20 Feb 2024 | 412.65 | 412.65 | 409.90 | 409.90 | 409.90 | 44 |
| 19 Feb 2024 | 414.10 | 417.25 | 414.10 | 417.25 | 417.25 | 12 |
| 16 Feb 2024 | 425.75 | 425.75 | 425.75 | 425.75 | 425.75 | - |
| 15 Feb 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
| 14 Feb 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | - |
| 13 Feb 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
| 12 Feb 2024 | 437.10 | 437.10 | 437.10 | 437.10 | 437.10 | 3 |
| 09 Feb 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | - |
| 08 Feb 2024 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | - |
| 07 Feb 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | - |
| 06 Feb 2024 | 423.85 | 423.85 | 423.85 | 423.85 | 423.85 | - |
| 05 Feb 2024 | 426.55 | 426.55 | 422.25 | 422.25 | 422.25 | 2 |
| 02 Feb 2024 | 426.85 | 426.85 | 423.65 | 423.95 | 423.95 | 45 |
| 01 Feb 2024 | 419.55 | 423.95 | 419.55 | 423.95 | 423.95 | 25 |
| 31 Jan 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - |
| 30 Jan 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - |
| 29 Jan 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| 26 Jan 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | - |
| 25 Jan 2024 | 434.65 | 434.65 | 434.65 | 434.65 | 434.65 | - |
| 24 Jan 2024 | 439.80 | 439.80 | 437.70 | 437.70 | 437.70 | 67 |
| 23 Jan 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
| 22 Jan 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
| 19 Jan 2024 | 438.50 | 440.60 | 438.50 | 440.60 | 440.60 | 4 |
| 18 Jan 2024 | 428.70 | 433.15 | 428.70 | 433.15 | 433.15 | 2 |
| 17 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 16 Jan 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
| 15 Jan 2024 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | - |
| 12 Jan 2024 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | - |
| 11 Jan 2024 | 440.65 | 440.65 | 440.65 | 440.65 | 440.65 | - |
| 10 Jan 2024 | 442.35 | 446.00 | 442.35 | 446.00 | 446.00 | 110 |
| 09 Jan 2024 | 446.55 | 446.55 | 446.55 | 446.55 | 446.55 | - |
| 08 Jan 2024 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - |
| 05 Jan 2024 | 451.15 | 453.65 | 451.15 | 453.65 | 453.65 | 7 |
| 04 Jan 2024 | 454.70 | 454.70 | 451.10 | 451.10 | 451.10 | 15 |
| 03 Jan 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | - |
| 02 Jan 2024 | 461.85 | 461.85 | 461.85 | 461.85 | 461.85 | 50 |
| 29 Dec 2023 | 458.75 | 458.75 | 457.75 | 457.75 | 457.75 | - |
| 28 Dec 2023 | 457.20 | 457.95 | 457.20 | 457.95 | 457.95 | 8 |
| 27 Dec 2023 | 457.15 | 457.15 | 457.15 | 457.15 | 457.15 | - |
| 22 Dec 2023 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | - |
| 21 Dec 2023 | 461.95 | 461.95 | 461.95 | 461.95 | 461.95 | - |
| 20 Dec 2023 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
| 19 Dec 2023 | 455.70 | 461.10 | 455.70 | 461.00 | 461.00 | 1,000 |
| 18 Dec 2023 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | 3 |
| 15 Dec 2023 | 442.30 | 449.15 | 442.30 | 449.15 | 449.15 | 11 |
| 14 Dec 2023 | 463.85 | 463.85 | 461.55 | 461.55 | 461.55 | 225 |
| *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.