Sicily by Car S.p.A. (5LC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.9700 | 5.1800 | 4.9700 | 4.9800 | 4.9800 | 200 |
| 21 May 2024 | 4.9100 | 5.1800 | 4.9100 | 5.1800 | 5.1800 | - |
| 20 May 2024 | 5.1800 | 5.1800 | 5.1600 | 5.1600 | 5.1600 | - |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 5.2600 | 5.4800 | 5.2600 | 5.3800 | 5.1300 | - |
| 16 May 2024 | 5.2600 | 5.4200 | 5.2600 | 5.4200 | 5.1681 | - |
| 15 May 2024 | 5.2200 | 5.4400 | 5.2200 | 5.4200 | 5.1681 | - |
| 14 May 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.9965 | - |
| 13 May 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.9965 | - |
| 10 May 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.9965 | - |
| 09 May 2024 | 5.1200 | 5.3800 | 5.1200 | 5.3800 | 5.1300 | - |
| 08 May 2024 | 5.3800 | 5.5200 | 5.3800 | 5.4600 | 5.2063 | - |
| 07 May 2024 | 5.3200 | 5.6400 | 5.3200 | 5.5000 | 5.2444 | - |
| 06 May 2024 | 5.3200 | 5.5000 | 5.3200 | 5.5000 | 5.2444 | - |
| 03 May 2024 | 5.3000 | 5.5400 | 5.3000 | 5.5000 | 5.2444 | - |
| 02 May 2024 | 5.2000 | 5.5000 | 5.2000 | 5.4600 | 5.2063 | - |
| 30 Apr 2024 | 5.0400 | 5.2000 | 5.0400 | 5.2000 | 4.9584 | - |
| 29 Apr 2024 | 4.8400 | 5.1400 | 4.8400 | 5.1400 | 4.9012 | - |
| 26 Apr 2024 | 4.9300 | 5.1600 | 4.8500 | 5.1600 | 4.9202 | - |
| 25 Apr 2024 | 4.9300 | 4.9800 | 4.8700 | 4.9800 | 4.7486 | - |
| 24 Apr 2024 | 5.1600 | 5.3000 | 5.1600 | 5.1600 | 4.9202 | - |
| 23 Apr 2024 | 5.2000 | 5.3600 | 5.2000 | 5.2000 | 4.9584 | - |
| 22 Apr 2024 | 5.2200 | 5.3600 | 5.2200 | 5.2600 | 5.0156 | - |
| 19 Apr 2024 | 5.2200 | 5.2800 | 5.2200 | 5.2800 | 5.0346 | - |
| 18 Apr 2024 | 5.1400 | 5.3200 | 5.1400 | 5.3200 | 5.0728 | - |
| 17 Apr 2024 | 5.1400 | 5.3000 | 5.1400 | 5.2600 | 5.0156 | - |
| 16 Apr 2024 | 5.1400 | 5.2400 | 5.1400 | 5.2400 | 4.9965 | - |
| 15 Apr 2024 | 5.0800 | 5.2000 | 5.0800 | 5.2000 | 4.9584 | - |
| 12 Apr 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1200 | 4.8821 | - |
| 11 Apr 2024 | 5.2400 | 5.3800 | 5.2400 | 5.3800 | 5.1300 | - |
| 10 Apr 2024 | 5.2200 | 5.4400 | 5.2200 | 5.4400 | 5.1872 | - |
| 09 Apr 2024 | 5.2000 | 5.3400 | 5.2000 | 5.3400 | 5.0919 | - |
| 08 Apr 2024 | 5.2000 | 5.3800 | 5.1800 | 5.3800 | 5.1300 | - |
| 05 Apr 2024 | 5.0600 | 5.3400 | 5.0600 | 5.3400 | 5.0919 | - |
| 04 Apr 2024 | 4.9000 | 5.2200 | 4.9000 | 5.2200 | 4.9774 | - |
| 03 Apr 2024 | 4.8600 | 5.0000 | 4.8600 | 4.9100 | 4.6818 | - |
| 02 Apr 2024 | 4.7900 | 4.8900 | 4.6600 | 4.8900 | 4.6628 | - |
| 28 Mar 2024 | 4.8600 | 5.0400 | 4.8600 | 5.0000 | 4.7677 | - |
| 27 Mar 2024 | 4.7700 | 5.0200 | 4.7700 | 5.0200 | 4.7867 | - |
| 26 Mar 2024 | 4.5700 | 4.8900 | 4.5700 | 4.8900 | 4.6628 | - |
| 25 Mar 2024 | 4.4100 | 4.6800 | 4.4100 | 4.6800 | 4.4625 | - |
| 22 Mar 2024 | 4.3100 | 4.5900 | 4.3100 | 4.5900 | 4.3767 | - |
| 21 Mar 2024 | 4.1500 | 4.4500 | 4.1500 | 4.3900 | 4.1860 | - |
| 20 Mar 2024 | 4.1000 | 4.3800 | 4.0000 | 4.3800 | 4.1765 | - |
| 19 Mar 2024 | 4.1500 | 4.3200 | 4.1500 | 4.2800 | 4.0811 | - |
| 18 Mar 2024 | 4.2200 | 4.3500 | 4.2200 | 4.3200 | 4.1193 | - |
| 15 Mar 2024 | 4.3400 | 4.4700 | 4.3400 | 4.4400 | 4.2337 | - |
| 14 Mar 2024 | 4.4000 | 4.4900 | 4.3700 | 4.3700 | 4.1669 | - |
| 13 Mar 2024 | 4.3700 | 4.4700 | 4.3700 | 4.4700 | 4.2623 | - |
| 12 Mar 2024 | 4.3500 | 4.5300 | 4.3500 | 4.5300 | 4.3195 | - |
| 11 Mar 2024 | 4.5000 | 4.5400 | 4.3900 | 4.5400 | 4.3290 | 200 |
| 08 Mar 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5100 | 4.3004 | - |
| 07 Mar 2024 | 4.5900 | 4.7200 | 4.5900 | 4.7200 | 4.5007 | - |
| 06 Mar 2024 | 4.6300 | 4.8300 | 4.6300 | 4.7800 | 4.5579 | - |
| 05 Mar 2024 | 4.6600 | 4.7900 | 4.6600 | 4.7800 | 4.5579 | - |
| 04 Mar 2024 | 4.5900 | 4.7900 | 4.5900 | 4.7400 | 4.5197 | - |
| 01 Mar 2024 | 4.7300 | 4.8900 | 4.7300 | 4.7600 | 4.5388 | - |
| 29 Feb 2024 | 4.7300 | 4.8900 | 4.7300 | 4.8900 | 4.6628 | - |
| 28 Feb 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9400 | 4.7104 | - |
| 27 Feb 2024 | 4.9100 | 5.0400 | 4.9100 | 4.9300 | 4.7009 | - |
| 26 Feb 2024 | 4.8400 | 5.0200 | 4.8400 | 4.8900 | 4.6628 | - |
| 23 Feb 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9800 | 4.7486 | - |
| 22 Feb 2024 | 4.5000 | 4.7900 | 4.5000 | 4.7200 | 4.5007 | - |
| 21 Feb 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5900 | 4.3767 | - |
| 20 Feb 2024 | 4.6100 | 4.7900 | 4.6100 | 4.6200 | 4.4053 | - |
| 19 Feb 2024 | 4.4600 | 4.6200 | 4.4600 | 4.6200 | 4.4053 | - |
| 16 Feb 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6700 | 4.4530 | - |
| 15 Feb 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8100 | 4.5865 | - |
| 14 Feb 2024 | 4.7900 | 4.9300 | 4.7900 | 4.8900 | 4.6628 | - |
| 13 Feb 2024 | 4.7700 | 4.8500 | 4.7200 | 4.8500 | 4.6246 | - |
| 12 Feb 2024 | 4.9500 | 5.0600 | 4.9400 | 4.9400 | 4.7104 | - |
| 09 Feb 2024 | 5.3800 | 5.4600 | 5.1800 | 5.1800 | 4.9393 | - |
| 08 Feb 2024 | 5.3000 | 5.4600 | 5.3000 | 5.3800 | 5.1300 | - |
| 07 Feb 2024 | 5.3600 | 5.4800 | 5.3600 | 5.4800 | 5.2254 | - |
| 06 Feb 2024 | 5.4000 | 5.5400 | 5.4000 | 5.5000 | 5.2444 | - |
| 05 Feb 2024 | 5.2600 | 5.4800 | 5.2600 | 5.4200 | 5.1681 | - |
| 02 Feb 2024 | 5.4000 | 5.5200 | 5.4000 | 5.5200 | 5.2635 | - |
| 01 Feb 2024 | 5.3200 | 5.5000 | 5.3200 | 5.5000 | 5.2444 | - |
| 31 Jan 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.2826 | - |
| 30 Jan 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.2635 | - |
| 29 Jan 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.2826 | - |
| 26 Jan 2024 | 5.5600 | 6.3600 | 5.5600 | 6.3600 | 6.0645 | 100 |
| 25 Jan 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.2826 | - |
| 24 Jan 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.3207 | - |
| 23 Jan 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.3016 | - |
| 22 Jan 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.3779 | - |
| 19 Jan 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.3779 | - |
| 18 Jan 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.5305 | - |
| 17 Jan 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.5305 | - |
| 16 Jan 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.5305 | - |
| 15 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.5686 | - |
| 12 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.5686 | - |
| 11 Jan 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.6449 | - |
| 10 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7212 | - |
| 09 Jan 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 5.7403 | - |
| 08 Jan 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 5.7403 | - |
| 05 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.6830 | - |
| 04 Jan 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.6068 | - |
| 03 Jan 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 5.7403 | - |
| 02 Jan 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.8356 | - |
| *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.