Lalique Group SA (LLQ.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:56AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | 120 |
| 02 May 2024 | 30.40 | 32.00 | 30.40 | 30.60 | 30.60 | 489 |
| 30 Apr 2024 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 224 |
| 29 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 39 |
| 26 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 63 |
| 25 Apr 2024 | 30.40 | 31.00 | 30.40 | 30.40 | 30.40 | 33 |
| 24 Apr 2024 | 30.40 | 31.00 | 30.40 | 30.40 | 30.40 | 353 |
| 23 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16 |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 123 |
| 19 Apr 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 107 |
| 18 Apr 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 53 |
| 17 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,618 |
| 16 Apr 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 999 |
| 15 Apr 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 123 |
| 12 Apr 2024 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | 785 |
| 11 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 10 Apr 2024 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 419 |
| 09 Apr 2024 | 30.00 | 30.20 | 29.60 | 30.20 | 30.20 | 6,379 |
| 08 Apr 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 1,947 |
| 05 Apr 2024 | 30.40 | 31.00 | 30.20 | 30.20 | 30.20 | 1,658 |
| 04 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3,865 |
| 03 Apr 2024 | 31.80 | 31.80 | 30.00 | 31.20 | 31.20 | 8,637 |
| 02 Apr 2024 | 31.40 | 32.20 | 31.40 | 31.80 | 31.80 | 320 |
| 28 Mar 2024 | 32.20 | 32.80 | 31.00 | 31.00 | 31.00 | 3,807 |
| 27 Mar 2024 | 32.80 | 33.80 | 31.40 | 31.40 | 31.40 | 193 |
| 26 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 25 Mar 2024 | 31.40 | 32.80 | 31.40 | 32.80 | 32.80 | 14 |
| 22 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 21 Mar 2024 | 33.60 | 34.60 | 31.40 | 31.40 | 31.40 | 4,123 |
| 20 Mar 2024 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 223 |
| 19 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 18 Mar 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | 218 |
| 15 Mar 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 17,035 |
| 14 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 76 |
| 13 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 550 |
| 12 Mar 2024 | 33.00 | 33.20 | 32.60 | 33.00 | 33.00 | 1,388 |
| 11 Mar 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 956 |
| 08 Mar 2024 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | 2,413 |
| 07 Mar 2024 | 32.60 | 33.00 | 32.40 | 32.40 | 32.40 | 1,101 |
| 06 Mar 2024 | 33.60 | 33.80 | 32.60 | 32.60 | 32.60 | 5,375 |
| 05 Mar 2024 | 33.00 | 33.40 | 32.80 | 32.80 | 32.80 | 300 |
| 04 Mar 2024 | 33.60 | 33.60 | 33.00 | 33.60 | 33.60 | 186 |
| 01 Mar 2024 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | 998 |
| 29 Feb 2024 | 33.20 | 33.80 | 33.00 | 33.00 | 33.00 | 304 |
| 28 Feb 2024 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | 162 |
| 27 Feb 2024 | 33.40 | 33.80 | 33.20 | 33.20 | 33.20 | 2,008 |
| 26 Feb 2024 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | 3,894 |
| 23 Feb 2024 | 34.40 | 35.00 | 33.60 | 35.00 | 35.00 | 3,888 |
| 22 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 10 |
| 21 Feb 2024 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 565 |
| 20 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 152 |
| 19 Feb 2024 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | 1,288 |
| 16 Feb 2024 | 34.40 | 36.00 | 34.40 | 36.00 | 36.00 | 6,492 |
| 15 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 20 |
| 14 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 Feb 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 2,461 |
| 09 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,003 |
| 08 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2 |
| 07 Feb 2024 | 33.80 | 34.80 | 33.80 | 34.00 | 34.00 | 3,183 |
| 06 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 05 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2 |
| 02 Feb 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 511 |
| 01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
| 31 Jan 2024 | 35.00 | 35.20 | 34.00 | 34.00 | 34.00 | 360 |
| 30 Jan 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 3,099 |
| 29 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 7 |
| 26 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 25 Jan 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 87 |
| 24 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 19 |
| 23 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 22 Jan 2024 | 34.00 | 34.00 | 33.40 | 33.80 | 33.80 | 5,010 |
| 19 Jan 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 441 |
| 18 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 17 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 16 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2 |
| 15 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 20 |
| 11 Jan 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 174 |
| 10 Jan 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 2,036 |
| 09 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 104 |
| 08 Jan 2024 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | 108 |
| 05 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 307 |
| 04 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5 |
| 03 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5 |
| 29 Dec 2023 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | 140 |
| 28 Dec 2023 | 34.80 | 36.80 | 34.80 | 36.80 | 36.80 | 256 |
| 27 Dec 2023 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 161 |
| 22 Dec 2023 | 35.20 | 35.40 | 34.20 | 34.40 | 34.40 | 8,976 |
| 21 Dec 2023 | 35.60 | 35.60 | 34.00 | 34.80 | 34.80 | 27,192 |
| 20 Dec 2023 | 37.00 | 37.00 | 35.40 | 35.40 | 35.40 | 8,302 |
| 19 Dec 2023 | 36.00 | 37.80 | 35.40 | 35.40 | 35.40 | 6,699 |
| 18 Dec 2023 | 36.00 | 37.40 | 35.20 | 36.00 | 36.00 | 5,786 |
| 15 Dec 2023 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 56,049 |
| 14 Dec 2023 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | 11,641 |
| 13 Dec 2023 | 31.40 | 38.00 | 31.40 | 37.60 | 37.60 | 7,491 |
| 12 Dec 2023 | 33.00 | 33.20 | 32.60 | 33.20 | 33.20 | 1,433 |
| 11 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1 |
| 08 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 937 |
| 07 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 810 |
| *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.