UK markets close in 3 hours 18 minutes

Life Healthcare Group Holdings Ltd (L53.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4880-0.0320 (-6.15%)
As of 01:33PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.52500.53000.48800.48800.4880-
30 Apr 20240.52000.52500.52000.52000.5200-
29 Apr 20240.50000.52000.50000.52000.5200-
26 Apr 20240.49600.50000.48800.50000.5000-
25 Apr 20240.49200.49200.47200.47200.4720-
24 Apr 20240.49600.49600.49000.49400.4940-
23 Apr 20240.49000.50500.48400.48400.4840-
22 Apr 20240.48800.48800.48600.48800.4880-
19 Apr 20240.48800.48800.48000.48000.4800-
18 Apr 20240.49400.49400.48400.48600.4860-
17 Apr 20240.49400.49800.49000.49000.4900-
16 Apr 20240.49200.50000.49200.50000.5000-
15 Apr 20240.49200.50500.49200.50500.5050-
12 Apr 20240.52500.52500.51000.51000.5100-
11 Apr 20240.53000.53000.51000.51000.5100-
10 Apr 20240.54000.54000.52500.53500.5350-
09 Apr 20240.54500.54500.53500.53500.5350-
08 Apr 20240.55000.55000.54500.55000.5500-
05 Apr 20240.52500.55500.52500.53000.5300-
04 Apr 20240.52000.55500.52000.55500.5550-
03 Apr 20240.52500.52500.51500.52000.5200-
03 Apr 20246 Dividend
02 Apr 20240.83000.83000.81500.8300-5.1700-
28 Mar 20240.83000.84000.81000.8400-5.2323-
27 Mar 20240.79000.81500.79000.8150-5.0766-
26 Mar 20240.79000.79500.79000.7950-4.9520-
25 Mar 20240.76500.79500.76500.7850-4.8897-
22 Mar 20240.79500.80000.77000.7950-4.9520-
21 Mar 20240.79500.80000.77000.7700-4.7963-
20 Mar 20240.80500.80500.79000.8050-5.0143-
19 Mar 20240.81000.81000.80500.8100-5.0454-
18 Mar 20240.80000.81500.79500.8150-5.0766-
15 Mar 20240.81000.85000.81000.8500-5.2946-
14 Mar 20240.83000.83500.83000.8300-5.1700-
13 Mar 20240.83000.83000.82500.8300-5.1700-
12 Mar 20240.83000.84500.83000.8450-5.2634-
11 Mar 20240.83000.84000.82500.8400-5.2323-
08 Mar 20240.85000.85000.83000.8400-5.2323-
07 Mar 20240.83500.84500.83500.8450-5.2634-
06 Mar 20240.84000.84500.83500.8450-5.2634-
05 Mar 20240.84500.85000.84000.8500-5.2946-
04 Mar 20240.83000.85500.83000.8550-5.3257-
01 Mar 20240.82500.84000.82500.8400-5.2323-
29 Feb 20240.82500.82500.82000.8200-5.1077-
28 Feb 20240.82000.83000.81500.8300-5.1700-
27 Feb 20240.78500.82000.78500.8200-5.1077-
26 Feb 20240.80000.82500.80000.8250-5.1389-
23 Feb 20240.84500.84500.83000.8400-5.2323-
22 Feb 20240.85500.86500.85000.8500-5.2946-
21 Feb 20240.85000.87000.85000.8700-5.4192-
20 Feb 20240.82000.86000.82000.8450-5.2634-
19 Feb 20240.85500.87000.85000.8700-5.4192-
16 Feb 20240.85000.86000.85000.8500-5.2946-
15 Feb 20240.85500.85500.85000.8500-5.2946-
14 Feb 20240.82000.85000.82000.8250-5.1389-
13 Feb 20240.85000.85500.85000.8550-5.3257-
12 Feb 20240.84500.86500.84000.8650-5.3880-
09 Feb 20240.85000.86000.81500.8600-5.3569-
08 Feb 20240.86000.86000.85000.8550-5.3257-
07 Feb 20240.85500.86000.85000.8600-5.3569-
06 Feb 20240.85500.85500.85000.8500-5.2946-
05 Feb 20240.85500.86000.84500.8500-5.2946-
02 Feb 20240.87000.87000.85500.8650-5.3880-
01 Feb 20240.89000.89000.88000.8800-5.4814-
31 Jan 20240.86000.89500.86000.8950-5.5749-
30 Jan 20240.88000.90000.87500.9000-5.6060-
29 Jan 20240.89500.89500.88000.8950-5.5749-
26 Jan 20240.86500.89000.86500.8900-5.5437-
25 Jan 20240.86000.88000.86000.8800-5.4814-
24 Jan 20240.85500.86500.85500.8650-5.3880-
23 Jan 20240.86500.86500.85000.8550-5.3257-
22 Jan 20240.83000.87000.83000.8700-5.4192-
19 Jan 20240.87000.87000.86000.8600-5.3569-
18 Jan 20240.86500.88000.85500.8800-5.4814-
17 Jan 20240.87000.87000.85500.8650-5.3880-
16 Jan 20240.88000.89000.87000.8900-5.5437-
15 Jan 20240.90000.90000.89500.8950-5.5749-
12 Jan 20240.86500.92000.86500.9200-5.7306-
11 Jan 20240.88000.89500.88000.8950-5.5749-
10 Jan 20240.87000.89500.87000.8950-5.5749-
09 Jan 20240.89000.89000.87500.8800-5.4814-
08 Jan 20240.86500.89500.86500.8850-5.5126-
05 Jan 20240.86000.88000.86000.8800-5.4814-
04 Jan 20240.87000.87500.86500.8750-5.4503-
03 Jan 20240.87500.87500.86500.8750-5.4503-
02 Jan 20240.86000.88500.86000.8800-5.4814-
29 Dec 20230.87500.88000.82000.8200-5.1077-
28 Dec 20230.87500.87500.86500.8700-5.4192-
27 Dec 20230.88000.88000.86500.8650-5.3880-
22 Dec 20230.87000.88500.86500.8850-5.5126-
21 Dec 20230.88500.89000.88000.8900-5.5437-
20 Dec 20230.87500.90000.87500.9000-5.6060-
19 Dec 20230.87000.88000.86500.8800-5.4814-
18 Dec 20230.87000.89000.87000.8900-5.5437-
15 Dec 20230.86500.87500.83500.8750-5.4503-
14 Dec 20230.85500.87500.85500.8750-5.4503-
13 Dec 20230.84000.84000.83500.8350-5.2011-
12 Dec 20230.84500.84500.83500.8450-5.2634-
12 Dec 20230.27 Dividend
11 Dec 20230.84500.85000.84000.8450-3.5816-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...