Alliance Data Systems Corporation (LID.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:40AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 200 |
| 19 Jun 2024 | 37.66 | 37.66 | 37.65 | 37.65 | 37.65 | - |
| 18 Jun 2024 | 37.53 | 38.04 | 37.53 | 38.04 | 38.04 | - |
| 17 Jun 2024 | 36.36 | 37.67 | 36.36 | 37.67 | 37.67 | - |
| 14 Jun 2024 | 37.10 | 37.10 | 36.65 | 36.65 | 36.65 | - |
| 13 Jun 2024 | 36.82 | 37.33 | 36.82 | 37.33 | 37.33 | - |
| 12 Jun 2024 | 35.51 | 37.11 | 35.51 | 37.11 | 37.11 | - |
| 11 Jun 2024 | 36.93 | 36.93 | 35.95 | 35.95 | 35.95 | - |
| 10 Jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 07 Jun 2024 | 37.38 | 37.97 | 37.38 | 37.97 | 37.97 | - |
| 06 Jun 2024 | 37.60 | 37.60 | 37.48 | 37.48 | 37.48 | - |
| 05 Jun 2024 | 37.38 | 37.98 | 37.38 | 37.98 | 37.98 | - |
| 04 Jun 2024 | 37.44 | 37.55 | 37.44 | 37.55 | 37.55 | - |
| 03 Jun 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 31 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 30 May 2024 | 36.99 | 38.00 | 36.99 | 38.00 | 38.00 | - |
| 29 May 2024 | 37.66 | 37.66 | 37.46 | 37.46 | 37.46 | - |
| 28 May 2024 | 38.16 | 38.16 | 37.98 | 37.98 | 37.98 | - |
| 27 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 24 May 2024 | 37.68 | 38.43 | 37.68 | 38.43 | 38.43 | - |
| 23 May 2024 | 38.15 | 38.15 | 37.82 | 37.82 | 37.82 | - |
| 22 May 2024 | 38.76 | 38.76 | 38.43 | 38.43 | 38.43 | - |
| 21 May 2024 | 37.71 | 39.05 | 37.71 | 39.05 | 39.05 | - |
| 20 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 17 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 16 May 2024 | 38.42 | 38.42 | 36.96 | 36.96 | 36.96 | - |
| 15 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 14 May 2024 | 38.10 | 38.17 | 38.10 | 38.17 | 38.17 | - |
| 13 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 May 2024 | 37.13 | 37.40 | 37.13 | 37.40 | 37.40 | - |
| 09 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 09 May 2024 | 0.21 Dividend | |||||
| 08 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.61 | - |
| 07 May 2024 | 37.19 | 37.22 | 37.19 | 37.22 | 37.01 | - |
| 06 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.38 | 200 |
| 03 May 2024 | 38.24 | 38.24 | 37.71 | 37.71 | 37.49 | - |
| 02 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.19 | - |
| 30 Apr 2024 | 35.12 | 35.12 | 34.46 | 34.46 | 34.26 | - |
| 29 Apr 2024 | 34.18 | 35.25 | 34.18 | 35.25 | 35.05 | - |
| 26 Apr 2024 | 33.84 | 35.00 | 33.84 | 34.43 | 34.23 | 300 |
| 25 Apr 2024 | 32.70 | 33.81 | 32.70 | 33.81 | 33.62 | - |
| 24 Apr 2024 | 33.18 | 33.18 | 33.05 | 33.05 | 32.86 | - |
| 23 Apr 2024 | 31.79 | 33.35 | 31.79 | 33.35 | 33.16 | - |
| 22 Apr 2024 | 32.11 | 32.11 | 32.02 | 32.02 | 31.84 | - |
| 19 Apr 2024 | 30.72 | 32.05 | 30.72 | 32.05 | 31.87 | - |
| 18 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.74 | - |
| 17 Apr 2024 | 31.20 | 31.20 | 30.22 | 30.22 | 30.05 | - |
| 16 Apr 2024 | 31.43 | 31.43 | 31.36 | 31.36 | 31.18 | - |
| 15 Apr 2024 | 31.95 | 32.02 | 31.95 | 32.02 | 31.84 | 30 |
| 12 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.80 | - |
| 11 Apr 2024 | 32.58 | 32.71 | 32.58 | 32.71 | 32.52 | - |
| 10 Apr 2024 | 33.02 | 33.02 | 32.75 | 32.75 | 32.56 | - |
| 09 Apr 2024 | 33.18 | 33.18 | 33.14 | 33.14 | 32.95 | - |
| 08 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.18 | - |
| 05 Apr 2024 | 32.54 | 32.54 | 32.42 | 32.42 | 32.24 | - |
| 04 Apr 2024 | 32.68 | 32.68 | 32.61 | 32.61 | 32.42 | - |
| 03 Apr 2024 | 32.11 | 32.73 | 32.11 | 32.73 | 32.54 | - |
| 02 Apr 2024 | 33.14 | 33.14 | 32.31 | 32.31 | 32.13 | - |
| 28 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | - |
| 27 Mar 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.40 | - |
| 26 Mar 2024 | 32.60 | 34.00 | 32.60 | 34.00 | 33.81 | - |
| 25 Mar 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.61 | - |
| 22 Mar 2024 | 35.20 | 35.20 | 32.80 | 32.80 | 32.61 | - |
| 21 Mar 2024 | 36.60 | 36.60 | 35.20 | 35.20 | 35.00 | - |
| 20 Mar 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.39 | - |
| 19 Mar 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.60 | - |
| 18 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| 15 Mar 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 33.81 | 6 |
| 14 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| 13 Mar 2024 | 33.20 | 35.00 | 33.20 | 35.00 | 34.80 | - |
| 12 Mar 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 33.21 | - |
| 11 Mar 2024 | 35.20 | 35.20 | 33.20 | 33.20 | 33.01 | - |
| 08 Mar 2024 | 34.00 | 35.60 | 34.00 | 35.60 | 35.40 | - |
| 07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| 06 Mar 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.20 | - |
| 05 Mar 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| 04 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| 01 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | - |
| 29 Feb 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.00 | - |
| 28 Feb 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| 27 Feb 2024 | 33.60 | 34.40 | 33.60 | 34.40 | 34.20 | - |
| 26 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | - |
| 23 Feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
| 22 Feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
| 21 Feb 2024 | 34.60 | 34.60 | 33.60 | 33.60 | 33.41 | - |
| 20 Feb 2024 | 34.20 | 34.80 | 34.20 | 34.80 | 34.60 | - |
| 19 Feb 2024 | 34.20 | 34.40 | 34.20 | 34.40 | 34.20 | - |
| 16 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
| 15 Feb 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.60 | - |
| 14 Feb 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| 13 Feb 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 33.81 | - |
| 12 Feb 2024 | 32.60 | 34.40 | 32.60 | 34.40 | 34.20 | - |
| 09 Feb 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.61 | - |
| 08 Feb 2024 | 31.60 | 32.60 | 31.60 | 32.60 | 32.41 | - |
| 08 Feb 2024 | 0.21 Dividend | |||||
| 07 Feb 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 31.61 | - |
| 06 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.21 | - |
| 05 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | - |
| 02 Feb 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.40 | - |
| 01 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.99 | - |
| *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.