Luminar Technologies, Inc. (9FS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:00PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.5640 | 1.6365 | 1.5600 | 1.6080 | 1.6080 | 250 |
| 09 May 2024 | 1.7450 | 1.9660 | 1.6070 | 1.6145 | 1.6145 | 2,450 |
| 08 May 2024 | 1.4845 | 2.1040 | 1.4845 | 1.7570 | 1.7570 | 13,226 |
| 07 May 2024 | 1.5310 | 1.5815 | 1.5140 | 1.5180 | 1.5180 | 400 |
| 06 May 2024 | 1.4000 | 1.5160 | 1.3600 | 1.5160 | 1.5160 | 8,350 |
| 03 May 2024 | 1.4100 | 1.5350 | 1.3960 | 1.5350 | 1.5350 | - |
| 02 May 2024 | 1.3840 | 1.3895 | 1.3360 | 1.3755 | 1.3755 | 600 |
| 30 Apr 2024 | 1.3325 | 1.4235 | 1.3270 | 1.3455 | 1.3455 | 1,750 |
| 29 Apr 2024 | 1.3300 | 1.3625 | 1.3215 | 1.3215 | 1.3215 | 860 |
| 26 Apr 2024 | 1.2790 | 1.3175 | 1.2790 | 1.3065 | 1.3065 | 21,697 |
| 25 Apr 2024 | 1.3080 | 1.3645 | 1.2480 | 1.2480 | 1.2480 | 1,507 |
| 24 Apr 2024 | 1.3775 | 1.4775 | 1.2790 | 1.2875 | 1.2875 | 6,200 |
| 23 Apr 2024 | 1.2115 | 1.3855 | 1.2115 | 1.3420 | 1.3420 | 500 |
| 22 Apr 2024 | 1.2015 | 1.2470 | 1.1840 | 1.1920 | 1.1920 | 2,000 |
| 19 Apr 2024 | 1.1660 | 1.2195 | 1.1580 | 1.1830 | 1.1830 | 1,400 |
| 18 Apr 2024 | 1.1605 | 1.2555 | 1.1185 | 1.1650 | 1.1650 | 72,760 |
| 17 Apr 2024 | 1.2200 | 1.2600 | 1.1470 | 1.1535 | 1.1535 | 8,520 |
| 16 Apr 2024 | 1.2375 | 1.2700 | 1.1945 | 1.2325 | 1.2325 | 500 |
| 15 Apr 2024 | 1.2555 | 1.2940 | 1.2220 | 1.2320 | 1.2320 | 10 |
| 12 Apr 2024 | 1.3680 | 1.3700 | 1.1935 | 1.1935 | 1.1935 | 11,700 |
| 11 Apr 2024 | 1.6110 | 1.6245 | 1.3390 | 1.3390 | 1.3390 | 1,750 |
| 10 Apr 2024 | 1.7115 | 1.7160 | 1.5910 | 1.6020 | 1.6020 | 370 |
| 09 Apr 2024 | 1.6985 | 1.7295 | 1.6800 | 1.7295 | 1.7295 | 1,404 |
| 08 Apr 2024 | 1.8070 | 1.8230 | 1.6935 | 1.6935 | 1.6935 | 75 |
| 05 Apr 2024 | 1.8190 | 1.8280 | 1.7965 | 1.8065 | 1.8065 | - |
| 04 Apr 2024 | 1.8310 | 1.9580 | 1.8245 | 1.8245 | 1.8245 | 5,850 |
| 03 Apr 2024 | 1.7520 | 1.8100 | 1.7520 | 1.8065 | 1.8065 | 470 |
| 02 Apr 2024 | 1.9565 | 1.9565 | 1.7535 | 1.7535 | 1.7535 | 2,285 |
| 28 Mar 2024 | 1.6050 | 1.7800 | 1.6050 | 1.7600 | 1.7600 | 150 |
| 27 Mar 2024 | 1.5350 | 1.6100 | 1.5350 | 1.5900 | 1.5900 | 4,181 |
| 26 Mar 2024 | 1.5300 | 1.6800 | 1.5250 | 1.5450 | 1.5450 | 1,100 |
| 25 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 2,300 |
| 22 Mar 2024 | 1.6250 | 1.6250 | 1.5100 | 1.5650 | 1.5650 | 400 |
| 21 Mar 2024 | 1.6300 | 1.6950 | 1.6050 | 1.6150 | 1.6150 | 2,375 |
| 20 Mar 2024 | 1.5350 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 1,150 |
| 19 Mar 2024 | 1.5650 | 1.6350 | 1.5200 | 1.5500 | 1.5500 | 2,150 |
| 18 Mar 2024 | 1.5500 | 1.6200 | 1.5200 | 1.5650 | 1.5650 | 26,338 |
| 15 Mar 2024 | 1.6150 | 1.6600 | 1.5100 | 1.5250 | 1.5250 | 6,305 |
| 14 Mar 2024 | 1.7450 | 1.7500 | 1.5750 | 1.5750 | 1.5750 | 2,950 |
| 13 Mar 2024 | 1.7700 | 1.7900 | 1.7350 | 1.7350 | 1.7350 | 125 |
| 12 Mar 2024 | 1.7750 | 1.8050 | 1.7400 | 1.7550 | 1.7550 | 1,190 |
| 11 Mar 2024 | 1.8850 | 1.8850 | 1.7600 | 1.7600 | 1.7600 | 1,300 |
| 08 Mar 2024 | 1.8950 | 1.9350 | 1.8550 | 1.8650 | 1.8650 | 1,000 |
| 07 Mar 2024 | 1.9800 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 10,000 |
| 06 Mar 2024 | 2.0300 | 2.0800 | 1.9000 | 1.9450 | 1.9450 | 7,400 |
| 05 Mar 2024 | 2.0700 | 2.1600 | 1.9850 | 1.9850 | 1.9850 | - |
| 04 Mar 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 1,000 |
| 01 Mar 2024 | 2.1700 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 720 |
| 29 Feb 2024 | 2.1300 | 2.2500 | 2.0900 | 2.1700 | 2.1700 | 300 |
| 28 Feb 2024 | 2.0600 | 2.1600 | 1.9850 | 2.1100 | 2.1100 | 5,719 |
| 27 Feb 2024 | 2.0700 | 2.2600 | 2.0700 | 2.2600 | 2.2600 | 1,026 |
| 26 Feb 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 779 |
| 23 Feb 2024 | 2.1100 | 2.1700 | 1.9950 | 1.9950 | 1.9950 | 1,065 |
| 22 Feb 2024 | 2.2700 | 2.2900 | 2.0800 | 2.0900 | 2.0900 | 594 |
| 21 Feb 2024 | 2.3200 | 2.3200 | 2.1700 | 2.1700 | 2.1700 | 45,000 |
| 20 Feb 2024 | 2.4000 | 2.4000 | 2.2600 | 2.3100 | 2.3100 | 3,450 |
| 19 Feb 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 250 |
| 16 Feb 2024 | 2.5000 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 300 |
| 15 Feb 2024 | 2.4500 | 2.5200 | 2.4200 | 2.4800 | 2.4800 | 200 |
| 14 Feb 2024 | 2.4000 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 150 |
| 13 Feb 2024 | 2.6300 | 2.6900 | 2.3000 | 2.3000 | 2.3000 | 3,000 |
| 12 Feb 2024 | 2.7100 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 275 |
| 09 Feb 2024 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 600 |
| 08 Feb 2024 | 2.7400 | 2.7700 | 2.6500 | 2.6500 | 2.6500 | 32 |
| 07 Feb 2024 | 2.7900 | 2.7900 | 2.6600 | 2.6900 | 2.6900 | 670 |
| 06 Feb 2024 | 2.4200 | 2.7600 | 2.4200 | 2.7500 | 2.7500 | 420 |
| 05 Feb 2024 | 2.6200 | 2.6300 | 2.3800 | 2.3800 | 2.3800 | 3,300 |
| 02 Feb 2024 | 2.6500 | 2.7000 | 2.5800 | 2.6300 | 2.6300 | 2,000 |
| 01 Feb 2024 | 2.5600 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | - |
| 31 Jan 2024 | 2.5700 | 2.6600 | 2.4700 | 2.4700 | 2.4700 | 1,710 |
| 30 Jan 2024 | 2.7000 | 2.7200 | 2.5300 | 2.5300 | 2.5300 | 1,150 |
| 29 Jan 2024 | 2.4800 | 2.7100 | 2.4800 | 2.6800 | 2.6800 | 3,350 |
| 26 Jan 2024 | 2.4400 | 2.5500 | 2.4400 | 2.4700 | 2.4700 | 550 |
| 25 Jan 2024 | 2.5800 | 2.5800 | 2.3900 | 2.4000 | 2.4000 | 1,530 |
| 24 Jan 2024 | 2.4400 | 2.6000 | 2.4400 | 2.6000 | 2.6000 | 3,200 |
| 23 Jan 2024 | 2.1200 | 2.4100 | 2.1200 | 2.4100 | 2.4100 | 900 |
| 22 Jan 2024 | 2.0300 | 2.1400 | 2.0200 | 2.1200 | 2.1200 | 2,600 |
| 19 Jan 2024 | 2.0100 | 2.0600 | 1.9550 | 1.9900 | 1.9900 | 9,830 |
| 18 Jan 2024 | 2.0600 | 2.2100 | 1.9550 | 1.9550 | 1.9550 | 1,205 |
| 17 Jan 2024 | 2.1700 | 2.1700 | 1.9950 | 2.0500 | 2.0500 | 3,050 |
| 16 Jan 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1400 | 2.1400 | 4,000 |
| 15 Jan 2024 | 2.2600 | 2.4500 | 2.2600 | 2.4500 | 2.4500 | 11,000 |
| 12 Jan 2024 | 2.5700 | 2.5700 | 2.2500 | 2.2500 | 2.2500 | 4,230 |
| 11 Jan 2024 | 2.7100 | 2.7200 | 2.5400 | 2.5400 | 2.5400 | 8,380 |
| 10 Jan 2024 | 2.8800 | 2.9500 | 2.5800 | 2.5800 | 2.5800 | 1,000 |
| 09 Jan 2024 | 3.0000 | 3.1500 | 2.8700 | 2.8700 | 2.8700 | 650 |
| 08 Jan 2024 | 2.9500 | 3.0000 | 2.8700 | 2.9700 | 2.9700 | 9,240 |
| 05 Jan 2024 | 2.7600 | 2.9300 | 2.7600 | 2.9300 | 2.9300 | 1,300 |
| 04 Jan 2024 | 2.7800 | 2.7800 | 2.6400 | 2.7200 | 2.7200 | 2,200 |
| 03 Jan 2024 | 2.8900 | 2.8900 | 2.6900 | 2.6900 | 2.6900 | 465 |
| 02 Jan 2024 | 3.0000 | 3.0700 | 2.7900 | 2.7900 | 2.7900 | 200 |
| 29 Dec 2023 | 3.1100 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 280 |
| 28 Dec 2023 | 3.2400 | 3.3200 | 3.1100 | 3.1100 | 3.1100 | 1,471 |
| 27 Dec 2023 | 3.2300 | 3.3100 | 3.1800 | 3.2500 | 3.2500 | 3,190 |
| 22 Dec 2023 | 2.9600 | 3.1200 | 2.9600 | 3.1200 | 3.1200 | 5,604 |
| 21 Dec 2023 | 2.9300 | 3.0100 | 2.9300 | 2.9700 | 2.9700 | 10,985 |
| 20 Dec 2023 | 3.0900 | 3.1100 | 2.8600 | 2.8600 | 2.8600 | 3,600 |
| 19 Dec 2023 | 2.7500 | 3.0800 | 2.7500 | 3.0800 | 3.0800 | 2,110 |
| 18 Dec 2023 | 2.9300 | 2.9900 | 2.7300 | 2.7600 | 2.7600 | 7,480 |
| 15 Dec 2023 | 2.8400 | 3.0100 | 2.7700 | 2.9800 | 2.9800 | 8,240 |
| *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.