Longfor Properties Co. Ltd. (RLF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 13 Jun 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 510 |
| 12 Jun 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
| 11 Jun 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 10 Jun 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 07 Jun 2024 | 1.4450 | 1.4450 | 1.4350 | 1.4350 | 1.4350 | - |
| 06 Jun 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 05 Jun 2024 | 1.4930 | 1.4950 | 1.4930 | 1.4950 | 1.4950 | - |
| 04 Jun 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 03 Jun 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| 31 May 2024 | 1.3280 | 1.4040 | 1.3280 | 1.4040 | 1.4040 | - |
| 30 May 2024 | 1.4130 | 1.4150 | 1.4130 | 1.4150 | 1.4150 | - |
| 29 May 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
| 28 May 2024 | 1.4850 | 1.4850 | 1.4840 | 1.4840 | 1.4840 | - |
| 27 May 2024 | 1.5170 | 1.6200 | 1.5170 | 1.6200 | 1.6200 | 3,500 |
| 24 May 2024 | 1.5150 | 1.5180 | 1.5150 | 1.5180 | 1.5180 | - |
| 23 May 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 22 May 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
| 21 May 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 20 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 17 May 2024 | 1.6250 | 1.8670 | 1.6250 | 1.8635 | 1.8635 | 2,510 |
| 16 May 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 15 May 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
| 14 May 2024 | 1.3970 | 1.3990 | 1.3970 | 1.3990 | 1.3990 | - |
| 13 May 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
| 10 May 2024 | 1.3930 | 1.4430 | 1.3930 | 1.4430 | 1.4430 | 3,400 |
| 09 May 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| 08 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 07 May 2024 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 06 May 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 03 May 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 02 May 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 30 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 29 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 26 Apr 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| 25 Apr 2024 | 1.0750 | 1.0750 | 1.0740 | 1.0740 | 1.0740 | - |
| 24 Apr 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| 23 Apr 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 22 Apr 2024 | 1.0250 | 1.0250 | 1.0230 | 1.0230 | 1.0230 | - |
| 19 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 18 Apr 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 17 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 Apr 2024 | 1.0770 | 1.0770 | 1.0730 | 1.0730 | 1.0730 | - |
| 15 Apr 2024 | 1.0600 | 1.0710 | 1.0600 | 1.0710 | 1.0710 | - |
| 12 Apr 2024 | 1.0910 | 1.0940 | 1.0910 | 1.0940 | 1.0940 | - |
| 11 Apr 2024 | 1.1750 | 1.1750 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 Apr 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 09 Apr 2024 | 1.1650 | 1.1650 | 1.1550 | 1.1550 | 1.1550 | - |
| 08 Apr 2024 | 1.1560 | 1.1560 | 1.1540 | 1.1540 | 1.1540 | - |
| 05 Apr 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
| 04 Apr 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| 03 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 02 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 28 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 27 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 26 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 3,487 |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 21 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | - |
| 20 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 18 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 13 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 12 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 11 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 07 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 06 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 05 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 04 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 01 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 28 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 22 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 21 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 19 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 16 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Feb 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | 1 |
| 14 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 12 Feb 2024 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.9750 | - |
| 09 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 08 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 07 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 06 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | - |
| 05 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 02 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 01 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 31 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 30 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 26 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Jan 2024 | 1.0500 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 2,000 |
| 24 Jan 2024 | 0.9550 | 1.0800 | 0.9550 | 1.0800 | 1.0800 | 24,000 |
| *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.