UK markets closed

Lisi SA (LI3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
24.35-0.15 (-0.61%)
At close: 07:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.5524.6024.3524.3524.35-
02 May 202424.3524.5024.3524.5024.50-
30 Apr 202424.2024.5024.2024.3024.30-
30 Apr 20240.31 Dividend
29 Apr 202424.6524.6524.4524.4524.14-
26 Apr 202423.7024.8023.7024.6024.29-
25 Apr 202424.1524.3023.8523.8523.55-
24 Apr 202424.1024.3024.1024.1023.79-
23 Apr 202424.0024.2524.0024.0523.75-
22 Apr 202423.8024.1023.8023.9523.65-
19 Apr 202423.9023.9523.7523.7523.45-
18 Apr 202424.3524.4523.8523.8523.55-
17 Apr 202424.7524.7524.2524.2523.94-
16 Apr 202424.7524.7524.4024.7024.39-
15 Apr 202424.8024.9524.7024.7024.39-
12 Apr 202424.6524.9024.6524.7524.44-
11 Apr 202424.5524.6524.5524.6024.29-
10 Apr 202424.1024.5024.1024.5024.19-
09 Apr 202424.0524.2524.0024.0023.70-
08 Apr 202423.9024.1523.9024.0023.70-
05 Apr 202424.1524.1523.8523.8523.55-
04 Apr 202423.7524.1023.7524.1023.79-
03 Apr 202423.4523.8523.4523.7023.40-
02 Apr 202423.4023.6023.3523.3523.05-
28 Mar 202423.3023.3523.3023.3523.05-
27 Mar 202423.6023.7023.2523.2522.96-
26 Mar 202423.6523.8023.5523.5523.25-
25 Mar 202423.7523.7523.6023.6023.30-
22 Mar 202423.7023.8023.7023.7023.40-
21 Mar 202423.8023.8023.6523.6523.35-
20 Mar 202423.6523.8023.5523.5523.25-
19 Mar 202423.6023.8023.6023.6023.30-
18 Mar 202423.5523.6523.5523.5523.25-
15 Mar 202423.5023.6523.5023.5023.20-
14 Mar 202423.8023.9023.4523.4523.15-
13 Mar 202423.8023.9023.7023.7523.45-
12 Mar 202423.8523.9523.7523.7523.45-
11 Mar 202423.7523.9023.7523.8023.50-
08 Mar 202423.6523.7523.6523.7023.40-
07 Mar 202423.5023.7023.5023.6023.30-
06 Mar 202423.4523.5523.4523.4523.15-
05 Mar 202423.4023.5523.4023.4023.10-
04 Mar 202423.3523.4523.3523.3523.05-
01 Mar 202423.5523.7023.2523.2522.96-
29 Feb 202423.5523.6523.4023.4023.10-
28 Feb 202423.6023.7023.5023.5023.20-
27 Feb 202423.4523.6023.4523.5523.25-
26 Feb 202423.3023.5523.3023.4023.10-
23 Feb 202422.9523.3522.9523.2522.96-
22 Feb 202422.9023.0522.9022.9022.61-
21 Feb 202422.6522.8022.6522.8022.51-
20 Feb 202422.9022.9022.6022.6022.31-
19 Feb 202422.7522.9522.7522.8522.56-
16 Feb 202422.5522.8522.5522.7022.41-
15 Feb 202422.5522.6522.4522.4522.17-
14 Feb 202422.4022.6022.4022.4022.12-
13 Feb 202422.3022.3522.2522.3522.07-
12 Feb 202422.7522.9022.2022.2021.92-
09 Feb 202423.0523.1022.6022.6022.31-
08 Feb 202422.9523.1522.9523.0022.71-
07 Feb 202422.6523.0022.6522.9022.61-
06 Feb 202421.9022.6021.9022.6022.31-
05 Feb 202422.1522.3021.8521.8521.57-
02 Feb 202421.9522.4021.9522.1021.82-
01 Feb 202421.5522.0521.4521.9021.62-
31 Jan 202421.4521.5021.4521.5021.23-
30 Jan 202421.5021.7021.4021.4021.13-
29 Jan 202421.6021.6521.4521.4521.18-
26 Jan 202421.5521.8521.5521.5521.28-
25 Jan 202421.6021.7021.5021.5021.23-
24 Jan 202421.6521.6521.5521.5521.28-
23 Jan 202421.7521.7521.6021.6021.33-
22 Jan 202421.3521.8021.3521.7021.42-
19 Jan 202422.0522.0520.7521.2520.98-
18 Jan 202423.2023.4519.5419.5419.29-
17 Jan 202423.1023.1523.1023.1522.86-
16 Jan 202422.8023.2022.7523.0522.76-
15 Jan 202422.9023.1022.7522.7522.46-
12 Jan 202422.7023.2022.7022.9522.66-
11 Jan 202422.9022.9522.6522.6522.36-
10 Jan 202422.4522.8522.4522.8522.56-
09 Jan 202422.5522.6522.4022.4022.12-
08 Jan 202422.8022.9022.5022.5022.21-
05 Jan 202423.3023.3022.7522.7522.46-
04 Jan 202423.4023.4023.2523.2522.96-
03 Jan 202423.5523.6023.3523.3523.05-
02 Jan 202423.3523.6023.3523.5023.20-
29 Dec 202323.4523.6023.4523.4523.15-
28 Dec 202323.2523.5523.2523.4023.10-
27 Dec 202323.2023.4023.2023.2022.91-
22 Dec 202323.1023.2523.1023.1522.86-
21 Dec 202323.2523.3523.0523.0522.76-
20 Dec 202323.0523.4023.0523.2022.91-
19 Dec 202323.0523.2523.0023.0022.71-
18 Dec 202323.3523.3523.0023.0022.71-
15 Dec 202323.0523.4523.0523.3023.00-
14 Dec 202323.1023.2022.9523.0022.71-
13 Dec 202322.9523.1022.8022.8022.51-
12 Dec 202322.8522.9522.8522.9022.61-
11 Dec 202323.2523.2522.8022.8022.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...