Singapore markets close in 21 minutes

Lisi S.A. (0EKE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.45+0.20 (+0.94%)
As of 05:54PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202428.0527.9527.8027.9027.90421
24 May 202427.9227.9527.9028.0528.05511
23 May 202428.3028.4028.0928.0928.09813
22 May 202428.2028.2028.0028.1528.15324
21 May 202428.7028.9028.1528.1528.15109
20 May 202429.0229.2029.0529.0529.0588
17 May 202427.3828.8527.9028.8528.85639
16 May 202427.4227.6527.4027.6527.65256
15 May 202427.1727.3527.3527.3527.359
14 May 202426.6027.0526.7027.0527.05287
13 May 202426.3026.6026.4026.5526.5586
10 May 202426.0526.4526.3526.3526.3538
09 May 202425.9226.5026.2026.4526.45234
08 May 202425.2326.0325.4026.0326.035,250
07 May 202425.4825.5025.2025.2025.20194
03 May 202424.7024.8024.7524.7024.70138
02 May 202424.5024.6024.6024.6024.6012
01 May 2024------
30 Apr 202424.6524.7524.6024.6024.60221
30 Apr 20240.31 Dividend
29 Apr 202424.5024.6524.6524.6524.348
26 Apr 202424.4024.9524.4024.9024.592,669
25 Apr 202424.7024.3024.1524.1523.85890
24 Apr 202424.3524.5024.3524.4024.09896
23 Apr 202424.2024.4524.3024.3524.041,718
22 Apr 202424.0524.3024.0024.2523.95252
19 Apr 202424.1524.1523.7024.0523.753,595
18 Apr 202424.6024.4024.1724.3824.08998
17 Apr 202425.0224.9524.5524.5524.24584
16 Apr 202424.8025.0024.6025.0024.693,605
15 Apr 202424.8025.2024.9025.0024.693,174
12 Apr 202424.8025.2524.8025.0424.732,754
11 Apr 202424.9024.9524.7024.9024.582,916
10 Apr 202424.3524.8524.5024.8024.492,553
09 Apr 202424.3024.4024.3024.3023.991,007
08 Apr 202424.1524.3024.1724.3023.991,225
05 Apr 202424.4024.2023.9524.1523.841,693
04 Apr 202424.0024.4024.1024.1023.80955
03 Apr 202423.6324.0023.9523.9823.68975
02 Apr 202423.6724.0523.6523.8923.597,081
28 Mar 202423.4223.7523.3523.6523.352,368
27 Mar 202423.8823.9023.5523.5523.252,136
26 Mar 202423.7323.9023.8523.8523.551,394
25 Mar 202423.7724.0023.8523.8923.591,091
22 Mar 202423.9224.0023.9424.0023.701,638
21 Mar 202423.8323.9523.7523.8523.55555
20 Mar 202423.8824.0023.8023.8923.59652
19 Mar 202423.7723.9523.8523.9023.60771
18 Mar 202423.7323.9023.7023.8423.54704
15 Mar 202423.7323.8023.7023.8023.50484
14 Mar 202423.8824.1023.7523.7523.451,168
13 Mar 202424.0024.0523.7524.0523.751,218
12 Mar 202424.0524.0124.0024.0123.711,168
11 Mar 202423.8824.1023.9724.1023.801,348
08 Mar 202423.8824.0023.9024.0023.70109
07 Mar 202423.5823.9023.6023.9023.601,223
06 Mar 202423.7723.7523.7023.7523.45879
05 Mar 202423.5823.9223.7023.7023.403,187
04 Mar 202423.4223.7023.5323.6523.352,153
01 Mar 202423.7323.5523.5023.5523.25642
29 Feb 202423.6323.8023.7023.7023.401,100
28 Feb 202423.7323.9023.7723.7723.481,412
27 Feb 202423.6723.8523.6023.8023.50776
26 Feb 202423.4223.9023.6623.7423.442,269
23 Feb 202423.0223.5523.2523.5523.252,032
22 Feb 202423.1323.3023.1023.2022.91968
21 Feb 202423.0223.1022.8523.1022.81962
20 Feb 202423.1322.9522.9022.9522.66576
19 Feb 202423.0823.0823.0823.0822.78-
16 Feb 202422.9023.1522.9023.0022.71584
15 Feb 202422.8022.7522.7022.7522.46520
14 Feb 202422.6522.7422.7022.7022.41543
13 Feb 202422.5022.6522.5622.6522.37929
12 Feb 202423.0222.5022.5022.5022.2285
09 Feb 202423.2723.1522.8522.9022.61860
08 Feb 202423.2723.5023.2523.4023.112,240
07 Feb 202422.9023.2023.0523.2022.91131
06 Feb 202422.1522.9022.8022.9022.61849
05 Feb 202422.5022.4022.1522.1521.87352
02 Feb 202422.2022.4522.3522.4322.152,096
01 Feb 202421.6722.2022.2022.2021.9217
31 Jan 202421.6321.8021.6621.8021.531,701
30 Jan 202421.7721.8521.7021.7321.453,299
29 Jan 202421.7721.7521.7021.7521.481,716
26 Jan 202421.7321.8721.7521.7521.48812
25 Jan 202421.7721.8221.7021.8021.532,044
24 Jan 202421.8321.9921.8321.8521.583,405
23 Jan 202421.8321.9021.7521.9021.621,777
22 Jan 202421.8322.1521.8522.0421.7729,541
19 Jan 202421.2321.6520.9021.5021.2398,527
18 Jan 202423.4223.8523.5523.6523.351,511
17 Jan 202423.2723.4523.1523.4523.161,470
16 Jan 202422.9523.4523.0023.3523.062,153
15 Jan 202423.2323.3023.0023.0022.71960
12 Jan 202423.0223.3523.1523.2022.911,158
11 Jan 202423.0823.1022.8022.9522.66580
10 Jan 202422.8523.1522.6023.1522.86881
09 Jan 202422.7522.7822.7022.7022.41679
08 Jan 202423.0823.0022.8022.8022.511,017
05 Jan 202423.5223.5022.9523.0522.762,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...