Sicily by Car S.p.A. (5LC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.86 | 5.06 | 4.86 | 5.06 | 5.06 | - |
| 13 Jun 2024 | 4.97 | 5.26 | 4.97 | 5.26 | 5.26 | - |
| 12 Jun 2024 | 4.91 | 5.26 | 4.91 | 5.26 | 5.26 | - |
| 11 Jun 2024 | 4.95 | 5.06 | 4.95 | 5.02 | 5.02 | - |
| 10 Jun 2024 | 4.91 | 5.06 | 4.91 | 5.06 | 5.06 | - |
| 07 Jun 2024 | 4.95 | 5.08 | 4.95 | 5.06 | 5.06 | - |
| 06 Jun 2024 | 4.95 | 5.16 | 4.95 | 5.08 | 5.08 | - |
| 05 Jun 2024 | 4.91 | 5.12 | 4.91 | 5.10 | 5.10 | - |
| 04 Jun 2024 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | - |
| 03 Jun 2024 | 5.14 | 5.28 | 5.14 | 5.18 | 5.18 | - |
| 31 May 2024 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | - |
| 30 May 2024 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | - |
| 29 May 2024 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | - |
| 28 May 2024 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | - |
| 27 May 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | - |
| 24 May 2024 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | - |
| 23 May 2024 | 4.84 | 5.18 | 4.84 | 5.18 | 5.18 | - |
| 22 May 2024 | 4.97 | 5.18 | 4.97 | 4.98 | 4.98 | - |
| 21 May 2024 | 4.91 | 5.18 | 4.91 | 5.18 | 5.18 | - |
| 20 May 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | - |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 5.26 | 5.48 | 5.26 | 5.38 | 5.13 | - |
| 16 May 2024 | 5.26 | 5.42 | 5.26 | 5.42 | 5.17 | - |
| 15 May 2024 | 5.22 | 5.44 | 5.22 | 5.42 | 5.17 | - |
| 14 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.00 | - |
| 13 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.00 | - |
| 10 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.00 | - |
| 09 May 2024 | 5.12 | 5.38 | 5.12 | 5.38 | 5.13 | - |
| 08 May 2024 | 5.38 | 5.52 | 5.38 | 5.46 | 5.21 | - |
| 07 May 2024 | 5.32 | 5.64 | 5.32 | 5.50 | 5.24 | - |
| 06 May 2024 | 5.32 | 5.50 | 5.32 | 5.50 | 5.24 | - |
| 03 May 2024 | 5.30 | 5.54 | 5.30 | 5.50 | 5.24 | - |
| 02 May 2024 | 5.20 | 5.50 | 5.20 | 5.46 | 5.21 | - |
| 30 Apr 2024 | 5.04 | 5.20 | 5.04 | 5.20 | 4.96 | - |
| 29 Apr 2024 | 4.84 | 5.14 | 4.84 | 5.14 | 4.90 | - |
| 26 Apr 2024 | 4.93 | 5.16 | 4.85 | 5.16 | 4.92 | - |
| 25 Apr 2024 | 4.93 | 4.98 | 4.87 | 4.98 | 4.75 | - |
| 24 Apr 2024 | 5.16 | 5.30 | 5.16 | 5.16 | 4.92 | - |
| 23 Apr 2024 | 5.20 | 5.36 | 5.20 | 5.20 | 4.96 | - |
| 22 Apr 2024 | 5.22 | 5.36 | 5.22 | 5.26 | 5.02 | - |
| 19 Apr 2024 | 5.22 | 5.28 | 5.22 | 5.28 | 5.03 | - |
| 18 Apr 2024 | 5.14 | 5.32 | 5.14 | 5.32 | 5.07 | - |
| 17 Apr 2024 | 5.14 | 5.30 | 5.14 | 5.26 | 5.02 | - |
| 16 Apr 2024 | 5.14 | 5.24 | 5.14 | 5.24 | 5.00 | - |
| 15 Apr 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 4.96 | - |
| 12 Apr 2024 | 5.10 | 5.18 | 5.10 | 5.12 | 4.88 | - |
| 11 Apr 2024 | 5.24 | 5.38 | 5.24 | 5.38 | 5.13 | - |
| 10 Apr 2024 | 5.22 | 5.44 | 5.22 | 5.44 | 5.19 | - |
| 09 Apr 2024 | 5.20 | 5.34 | 5.20 | 5.34 | 5.09 | - |
| 08 Apr 2024 | 5.20 | 5.38 | 5.18 | 5.38 | 5.13 | - |
| 05 Apr 2024 | 5.06 | 5.34 | 5.06 | 5.34 | 5.09 | - |
| 04 Apr 2024 | 4.90 | 5.22 | 4.90 | 5.22 | 4.98 | - |
| 03 Apr 2024 | 4.86 | 5.00 | 4.86 | 4.91 | 4.68 | - |
| 02 Apr 2024 | 4.79 | 4.89 | 4.66 | 4.89 | 4.66 | - |
| 28 Mar 2024 | 4.86 | 5.04 | 4.86 | 5.00 | 4.77 | - |
| 27 Mar 2024 | 4.77 | 5.02 | 4.77 | 5.02 | 4.79 | - |
| 26 Mar 2024 | 4.57 | 4.89 | 4.57 | 4.89 | 4.66 | - |
| 25 Mar 2024 | 4.41 | 4.68 | 4.41 | 4.68 | 4.46 | - |
| 22 Mar 2024 | 4.31 | 4.59 | 4.31 | 4.59 | 4.38 | - |
| 21 Mar 2024 | 4.15 | 4.45 | 4.15 | 4.39 | 4.19 | - |
| 20 Mar 2024 | 4.10 | 4.38 | 4.00 | 4.38 | 4.18 | - |
| 19 Mar 2024 | 4.15 | 4.32 | 4.15 | 4.28 | 4.08 | - |
| 18 Mar 2024 | 4.22 | 4.35 | 4.22 | 4.32 | 4.12 | - |
| 15 Mar 2024 | 4.34 | 4.47 | 4.34 | 4.44 | 4.23 | - |
| 14 Mar 2024 | 4.40 | 4.49 | 4.37 | 4.37 | 4.17 | - |
| 13 Mar 2024 | 4.37 | 4.47 | 4.37 | 4.47 | 4.26 | - |
| 12 Mar 2024 | 4.35 | 4.53 | 4.35 | 4.53 | 4.32 | - |
| 11 Mar 2024 | 4.50 | 4.54 | 4.39 | 4.54 | 4.33 | 200 |
| 08 Mar 2024 | 4.46 | 4.62 | 4.46 | 4.51 | 4.30 | - |
| 07 Mar 2024 | 4.59 | 4.72 | 4.59 | 4.72 | 4.50 | - |
| 06 Mar 2024 | 4.63 | 4.83 | 4.63 | 4.78 | 4.56 | - |
| 05 Mar 2024 | 4.66 | 4.79 | 4.66 | 4.78 | 4.56 | - |
| 04 Mar 2024 | 4.59 | 4.79 | 4.59 | 4.74 | 4.52 | - |
| 01 Mar 2024 | 4.73 | 4.89 | 4.73 | 4.76 | 4.54 | - |
| 29 Feb 2024 | 4.73 | 4.89 | 4.73 | 4.89 | 4.66 | - |
| 28 Feb 2024 | 4.86 | 4.96 | 4.86 | 4.94 | 4.71 | - |
| 27 Feb 2024 | 4.91 | 5.04 | 4.91 | 4.93 | 4.70 | - |
| 26 Feb 2024 | 4.84 | 5.02 | 4.84 | 4.89 | 4.66 | - |
| 23 Feb 2024 | 4.75 | 4.98 | 4.75 | 4.98 | 4.75 | - |
| 22 Feb 2024 | 4.50 | 4.79 | 4.50 | 4.72 | 4.50 | - |
| 21 Feb 2024 | 4.46 | 4.62 | 4.46 | 4.59 | 4.38 | - |
| 20 Feb 2024 | 4.61 | 4.79 | 4.61 | 4.62 | 4.41 | - |
| 19 Feb 2024 | 4.46 | 4.62 | 4.46 | 4.62 | 4.41 | - |
| 16 Feb 2024 | 4.61 | 4.74 | 4.61 | 4.67 | 4.45 | - |
| 15 Feb 2024 | 4.77 | 4.89 | 4.77 | 4.81 | 4.59 | - |
| 14 Feb 2024 | 4.79 | 4.93 | 4.79 | 4.89 | 4.66 | - |
| 13 Feb 2024 | 4.77 | 4.85 | 4.72 | 4.85 | 4.62 | - |
| 12 Feb 2024 | 4.95 | 5.06 | 4.94 | 4.94 | 4.71 | - |
| 09 Feb 2024 | 5.38 | 5.46 | 5.18 | 5.18 | 4.94 | - |
| 08 Feb 2024 | 5.30 | 5.46 | 5.30 | 5.38 | 5.13 | - |
| 07 Feb 2024 | 5.36 | 5.48 | 5.36 | 5.48 | 5.23 | - |
| 06 Feb 2024 | 5.40 | 5.54 | 5.40 | 5.50 | 5.24 | - |
| 05 Feb 2024 | 5.26 | 5.48 | 5.26 | 5.42 | 5.17 | - |
| 02 Feb 2024 | 5.40 | 5.52 | 5.40 | 5.52 | 5.26 | - |
| 01 Feb 2024 | 5.32 | 5.50 | 5.32 | 5.50 | 5.24 | - |
| 31 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.28 | - |
| 30 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.26 | - |
| 29 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.28 | - |
| 26 Jan 2024 | 5.56 | 6.36 | 5.56 | 6.36 | 6.06 | 100 |
| 25 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.28 | - |
| *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.