UK markets close in 19 minutes

Lagardère SCA (LAG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.55+0.05 (+0.23%)
As of 02:45PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202421.5021.5521.4021.5521.55100
03 Jun 202422.0522.0521.5021.5021.50-
31 May 202421.6021.6021.4021.6021.60-
30 May 202421.4521.4521.3521.4021.40-
29 May 202421.4521.6521.2521.6521.65100
28 May 202421.6021.6021.4021.4021.40-
27 May 202421.1021.4521.0521.3521.35210
24 May 202421.1021.3021.0021.0021.00-
23 May 202421.4521.5021.3021.4021.40-
22 May 202421.8521.8521.4021.4021.40-
21 May 202422.0022.0021.7521.8521.85-
20 May 202421.8522.1021.8021.9521.95-
17 May 202421.5521.7021.3521.6521.65-
16 May 202421.6021.6021.4521.5021.50-
15 May 202421.6521.6521.4021.4021.40-
14 May 202421.5021.5021.3521.5021.50-
13 May 202421.5521.5521.4021.4021.40-
10 May 202421.5021.5021.4021.4021.40-
09 May 202421.3521.4021.2521.4021.40-
08 May 202421.3021.3521.1021.3521.35-
07 May 202421.5521.5521.1521.1521.15-
06 May 202421.4021.5521.3021.3521.35-
03 May 202421.1021.4020.9021.3021.30-
02 May 202420.9520.9520.9020.9020.90-
30 Apr 202420.2020.9020.1020.9020.90-
29 Apr 202420.0520.2019.9620.2020.20-
26 Apr 202419.7819.9019.7819.9019.90-
26 Apr 20240.65 Dividend
25 Apr 202420.3020.6020.3020.5519.90-
24 Apr 202420.5520.5520.4020.4019.75-
23 Apr 202420.7520.7520.4520.4519.80-
22 Apr 202420.6020.6020.4020.5019.85-
19 Apr 202420.2020.4020.2020.4019.75-
18 Apr 202420.5020.5020.4020.4019.75-
17 Apr 202420.4020.4020.3020.3019.66-
16 Apr 202420.2020.3020.2020.3019.66-
15 Apr 202420.8520.8520.4020.4019.75-
12 Apr 202421.1021.1020.7520.7520.09-
11 Apr 202420.9520.9520.7020.7020.05-
10 Apr 202421.1021.1020.8020.8020.14-
09 Apr 202421.0021.0020.9020.9020.24-
08 Apr 202421.1021.1020.9521.0020.34-
05 Apr 202420.7020.9520.7020.9520.29-
04 Apr 202421.1021.1020.8520.8520.19-
03 Apr 202421.0521.0520.9020.9520.29-
02 Apr 202421.1521.1520.7520.9520.29-
28 Mar 202421.0521.0520.8020.9520.29-
27 Mar 202420.9520.9520.8520.9020.24-
26 Mar 202421.2021.2520.8020.8020.14111
25 Mar 202421.2521.2521.1021.1020.43-
22 Mar 202421.0521.2021.0521.1520.48-
21 Mar 202421.5021.5021.1021.1520.48-
20 Mar 202421.1021.1021.1021.1020.43-
19 Mar 202421.2521.2521.1021.1520.48-
18 Mar 202421.3521.3521.1021.2020.53-
15 Mar 202420.9521.1520.9021.1520.48-
14 Mar 202420.8520.9520.8520.8520.19-
13 Mar 202421.0521.0520.8020.8020.14-
12 Mar 202420.8020.8020.8020.8020.14-
11 Mar 202420.5520.6520.5020.6520.00-
08 Mar 202421.1021.1020.6520.6520.00-
07 Mar 202420.7520.9020.6520.9020.24-
06 Mar 202420.9521.0520.9020.9020.24-
05 Mar 202420.7520.9020.6520.9020.24-
04 Mar 202420.5020.9520.5020.7520.09-
01 Mar 202420.6020.6020.2520.3519.71-
29 Feb 202420.6520.6520.3020.3519.71-
28 Feb 202421.1521.1519.6220.5019.85-
27 Feb 202420.3520.4520.1520.4519.80-
26 Feb 202420.4520.4520.2520.2519.61-
23 Feb 202420.4020.4020.2020.3019.66-
22 Feb 202420.7020.7020.3020.3019.66-
21 Feb 202420.6020.6020.3020.3019.66-
20 Feb 202420.6520.6520.3020.4519.80-
19 Feb 202420.6020.6020.4520.5519.90-
16 Feb 202420.5520.6020.2520.5019.85-
15 Feb 202420.4020.4020.1020.3019.66-
14 Feb 202420.2020.2520.2020.2019.56-
13 Feb 202420.4520.4520.0020.2019.56-
12 Feb 202420.0520.2519.7620.2519.61-
09 Feb 202419.4819.8219.3419.8219.19-
08 Feb 202419.0619.3018.9819.3018.6910
07 Feb 202419.1419.2018.9018.9018.30-
06 Feb 202418.8018.8018.5618.5617.97-
05 Feb 202418.4218.5818.4218.5817.99-
02 Feb 202418.6618.6618.4018.4017.82-
01 Feb 202418.4418.6818.4218.6018.01-
31 Jan 202417.9618.7617.9618.6418.05-
30 Jan 202418.1218.1217.8817.9217.35-
29 Jan 202417.9018.2017.8618.1017.53-
26 Jan 202417.9418.0017.8617.8617.30-
25 Jan 202417.8617.8617.7417.7617.20-
24 Jan 202418.0218.0217.8217.8217.26-
23 Jan 202418.0018.0017.7617.8217.26-
22 Jan 202418.0818.0817.7417.7617.20-
19 Jan 202418.0618.0617.8817.9017.33-
18 Jan 202418.0618.0617.9617.9817.41-
17 Jan 202418.0018.0017.9817.9817.41-
16 Jan 202418.1218.1218.0418.0417.47-
15 Jan 202418.1418.1418.0218.0617.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...