UK markets close in 4 hours 35 minutes

LSB Industries, Inc. (LS3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.85-0.05 (-0.63%)
As of 08:05AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20247.857.857.857.857.855
08 May 20247.957.957.857.907.90-
07 May 20247.958.107.958.008.00-
06 May 20247.807.957.807.907.90-
03 May 20247.857.957.757.857.85-
02 May 20247.758.007.757.857.85-
30 Apr 20247.558.857.558.558.55-
29 Apr 20247.557.707.557.557.55-
26 Apr 20247.457.657.457.607.60-
25 Apr 20247.407.607.357.457.455
24 Apr 20247.457.457.457.457.45-
23 Apr 20247.457.557.457.507.50-
22 Apr 20247.457.507.407.457.45-
19 Apr 20247.307.457.307.457.45-
18 Apr 20247.357.507.357.407.40-
17 Apr 20247.407.557.407.407.40-
16 Apr 20247.507.507.457.457.45-
15 Apr 20247.557.707.457.507.50-
12 Apr 20247.607.757.557.557.55-
11 Apr 20247.757.757.507.657.65-
10 Apr 20247.907.907.707.807.80-
09 Apr 20247.707.907.707.857.85-
08 Apr 20247.657.907.657.757.75-
05 Apr 20247.757.757.707.707.70-
04 Apr 20248.008.107.757.757.75-
03 Apr 20247.958.057.958.058.05104
02 Apr 20248.008.007.957.957.95-
28 Mar 20247.728.027.727.977.97-
27 Mar 20247.237.727.237.727.72-
26 Mar 20247.417.417.237.237.23-
25 Mar 20247.237.497.237.407.40-
22 Mar 20247.257.307.207.237.23-
21 Mar 20247.257.397.257.267.26-
20 Mar 20247.007.257.007.247.24-
19 Mar 20246.687.016.687.007.00-
18 Mar 20246.786.786.666.686.68-
15 Mar 20246.456.826.456.776.77-
14 Mar 20246.636.636.396.466.46-
13 Mar 20246.646.786.636.636.63-
12 Mar 20246.736.766.646.646.64-
11 Mar 20246.756.786.726.726.72-
08 Mar 20246.766.796.766.766.76-
07 Mar 20246.566.986.566.776.77-
06 Mar 20246.436.876.436.636.63-
05 Mar 20246.526.656.486.506.50-
04 Mar 20246.586.646.516.536.53-
01 Mar 20246.696.716.636.656.65-
29 Feb 20246.746.746.516.736.73-
28 Feb 20246.886.946.766.766.76-
27 Feb 20246.657.026.656.946.94-
26 Feb 20246.926.926.606.666.66250
23 Feb 20246.987.016.956.956.95-
22 Feb 20247.057.066.996.996.99-
21 Feb 20246.997.106.997.057.05-
20 Feb 20247.287.297.027.027.02-
19 Feb 20247.347.357.347.347.34-
16 Feb 20247.367.427.367.387.38-
15 Feb 20247.107.407.107.387.38-
14 Feb 20247.087.167.037.127.12-
13 Feb 20247.287.287.027.117.11-
12 Feb 20247.037.387.037.387.38-
09 Feb 20246.967.116.967.087.08-
08 Feb 20246.967.016.857.017.01-
07 Feb 20247.027.036.977.027.02-
06 Feb 20246.887.106.887.047.04-
05 Feb 20246.986.986.806.936.93-
02 Feb 20247.007.046.857.047.04-
01 Feb 20246.767.076.767.077.07-
31 Jan 20247.537.536.816.816.81-
30 Jan 20247.547.617.537.567.56-
29 Jan 20247.357.547.357.547.54-
26 Jan 20247.287.417.287.407.40-
25 Jan 20247.287.307.227.307.30-
24 Jan 20247.297.367.217.287.28-
23 Jan 20246.957.396.957.357.35-
22 Jan 20246.856.996.856.986.98-
19 Jan 20246.906.906.646.876.87-
18 Jan 20246.846.946.836.946.94-
17 Jan 20246.926.926.826.886.88-
16 Jan 20247.077.076.956.976.97-
15 Jan 20247.097.137.097.097.09-
12 Jan 20247.227.227.087.087.08-
11 Jan 20247.477.477.267.267.26-
10 Jan 20247.627.637.467.487.48-
09 Jan 20248.108.107.667.667.66-
08 Jan 20247.978.167.978.158.15-
05 Jan 20248.118.158.058.058.05-
04 Jan 20248.228.308.128.148.14-
03 Jan 20248.368.448.278.278.27-
02 Jan 20248.288.588.288.438.43-
29 Dec 20238.398.398.398.398.39-
28 Dec 20238.488.538.418.418.41-
27 Dec 20238.708.808.538.538.531,599
22 Dec 20238.328.478.328.478.47-
21 Dec 20238.268.268.258.258.25-
20 Dec 20238.418.418.418.418.41-
19 Dec 20238.258.468.258.468.46-
18 Dec 20238.288.288.288.288.28-
15 Dec 20238.428.488.368.368.36-
14 Dec 20238.478.618.478.488.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...