Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,739.70 -3,139.35 (-4.99%) CMC Crypto 200
1,279.99 -59.08 (-4.41%)
Groupe LDLC société anonyme (6CE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.18 | 16.28 | 16.18 | 16.28 | 16.28 | - |
| 29 Apr 2024 | 16.50 | 16.50 | 16.18 | 16.26 | 16.26 | - |
| 26 Apr 2024 | 16.52 | 16.66 | 16.52 | 16.62 | 16.62 | - |
| 25 Apr 2024 | 16.52 | 16.60 | 16.52 | 16.60 | 16.60 | - |
| 24 Apr 2024 | 16.44 | 16.58 | 16.44 | 16.58 | 16.58 | - |
| 23 Apr 2024 | 16.44 | 16.56 | 16.44 | 16.52 | 16.52 | - |
| 22 Apr 2024 | 16.66 | 16.66 | 16.50 | 16.54 | 16.54 | - |
| 19 Apr 2024 | 16.70 | 16.82 | 16.68 | 16.68 | 16.68 | - |
| 18 Apr 2024 | 16.68 | 16.78 | 16.68 | 16.72 | 16.72 | - |
| 17 Apr 2024 | 16.58 | 16.78 | 16.52 | 16.70 | 16.70 | - |
| 16 Apr 2024 | 16.52 | 16.64 | 16.52 | 16.64 | 16.64 | - |
| 15 Apr 2024 | 16.80 | 16.92 | 16.80 | 16.88 | 16.88 | - |
| 12 Apr 2024 | 16.84 | 16.98 | 16.84 | 16.92 | 16.92 | - |
| 11 Apr 2024 | 16.54 | 16.94 | 16.54 | 16.86 | 16.86 | - |
| 10 Apr 2024 | 16.36 | 16.54 | 16.36 | 16.54 | 16.54 | - |
| 09 Apr 2024 | 16.22 | 16.38 | 16.22 | 16.32 | 16.32 | - |
| 08 Apr 2024 | 16.02 | 16.24 | 16.02 | 16.24 | 16.24 | - |
| 05 Apr 2024 | 16.00 | 16.12 | 15.94 | 16.12 | 16.12 | - |
| 04 Apr 2024 | 15.90 | 16.04 | 15.90 | 15.90 | 15.90 | - |
| 03 Apr 2024 | 15.84 | 16.18 | 15.84 | 15.94 | 15.94 | - |
| 02 Apr 2024 | 15.42 | 16.24 | 15.42 | 16.24 | 16.24 | - |
| 28 Mar 2024 | 15.12 | 15.72 | 15.12 | 15.66 | 15.66 | - |
| 27 Mar 2024 | 14.84 | 15.04 | 14.84 | 15.04 | 15.04 | - |
| 26 Mar 2024 | 15.22 | 15.22 | 14.94 | 14.94 | 14.94 | - |
| 25 Mar 2024 | 15.44 | 15.44 | 15.00 | 15.00 | 15.00 | - |
| 22 Mar 2024 | 16.40 | 16.40 | 15.36 | 15.46 | 15.46 | - |
| 21 Mar 2024 | 16.82 | 17.04 | 16.58 | 16.60 | 16.60 | - |
| 20 Mar 2024 | 17.30 | 17.30 | 16.96 | 17.00 | 17.00 | - |
| 19 Mar 2024 | 17.48 | 17.48 | 17.34 | 17.34 | 17.34 | - |
| 18 Mar 2024 | 17.78 | 17.94 | 17.54 | 17.56 | 17.56 | - |
| 15 Mar 2024 | 17.58 | 17.94 | 17.58 | 17.88 | 17.88 | - |
| 14 Mar 2024 | 17.26 | 17.80 | 17.26 | 17.68 | 17.68 | - |
| 13 Mar 2024 | 17.52 | 17.70 | 17.32 | 17.32 | 17.32 | - |
| 12 Mar 2024 | 16.94 | 17.70 | 16.94 | 17.70 | 17.70 | - |
| 11 Mar 2024 | 16.64 | 16.74 | 16.52 | 16.64 | 16.64 | - |
| 08 Mar 2024 | 16.82 | 16.82 | 16.56 | 16.64 | 16.64 | - |
| 07 Mar 2024 | 16.92 | 16.92 | 16.82 | 16.82 | 16.82 | - |
| 06 Mar 2024 | 17.20 | 17.20 | 16.98 | 17.12 | 17.12 | - |
| 05 Mar 2024 | 17.44 | 17.44 | 17.12 | 17.28 | 17.28 | - |
| 04 Mar 2024 | 18.00 | 18.10 | 17.22 | 17.40 | 17.40 | - |
| 01 Mar 2024 | 18.16 | 18.32 | 18.06 | 18.06 | 18.06 | - |
| 29 Feb 2024 | 18.32 | 18.32 | 18.18 | 18.20 | 18.20 | - |
| 28 Feb 2024 | 18.06 | 18.28 | 18.06 | 18.28 | 18.28 | - |
| 27 Feb 2024 | 17.96 | 18.18 | 17.96 | 18.18 | 18.18 | - |
| 26 Feb 2024 | 18.06 | 18.10 | 18.04 | 18.06 | 18.06 | - |
| 23 Feb 2024 | 18.04 | 18.14 | 18.00 | 18.14 | 18.14 | - |
| 22 Feb 2024 | 18.16 | 18.30 | 18.14 | 18.14 | 18.14 | - |
| 21 Feb 2024 | 17.86 | 18.24 | 17.86 | 18.24 | 18.24 | - |
| 20 Feb 2024 | 18.16 | 18.32 | 17.94 | 17.94 | 17.94 | - |
| 19 Feb 2024 | 17.72 | 18.26 | 17.72 | 18.26 | 18.26 | - |
| 16 Feb 2024 | 18.06 | 18.34 | 17.66 | 17.68 | 17.68 | - |
| 15 Feb 2024 | 17.44 | 18.12 | 17.44 | 18.12 | 18.12 | - |
| 14 Feb 2024 | 17.36 | 17.68 | 17.36 | 17.48 | 17.48 | - |
| 13 Feb 2024 | 17.32 | 17.44 | 17.14 | 17.44 | 17.44 | - |
| 12 Feb 2024 | 16.70 | 17.36 | 16.70 | 17.36 | 17.36 | - |
| 09 Feb 2024 | 17.14 | 17.14 | 16.32 | 16.60 | 16.60 | - |
| 08 Feb 2024 | 16.96 | 17.32 | 16.96 | 17.32 | 17.32 | - |
| 07 Feb 2024 | 17.06 | 17.20 | 16.90 | 16.90 | 16.90 | - |
| 06 Feb 2024 | 16.22 | 16.82 | 16.16 | 16.82 | 16.82 | - |
| 05 Feb 2024 | 16.98 | 16.98 | 16.02 | 16.28 | 16.28 | - |
| 02 Feb 2024 | 17.52 | 17.52 | 16.98 | 16.98 | 16.98 | - |
| 01 Feb 2024 | 17.36 | 17.46 | 17.36 | 17.46 | 17.46 | - |
| 31 Jan 2024 | 17.56 | 17.72 | 17.20 | 17.44 | 17.44 | - |
| 30 Jan 2024 | 17.96 | 18.30 | 17.92 | 17.94 | 17.94 | - |
| 29 Jan 2024 | 18.76 | 18.90 | 17.94 | 17.94 | 17.94 | - |
| 26 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 25 Jan 2024 | 20.55 | 20.70 | 20.35 | 20.70 | 20.70 | - |
| 24 Jan 2024 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | - |
| 23 Jan 2024 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - |
| 22 Jan 2024 | 20.65 | 20.75 | 20.65 | 20.65 | 20.65 | - |
| 19 Jan 2024 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | - |
| 18 Jan 2024 | 20.10 | 20.85 | 20.10 | 20.75 | 20.75 | - |
| 17 Jan 2024 | 20.55 | 20.60 | 20.30 | 20.30 | 20.30 | - |
| 16 Jan 2024 | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | - |
| 15 Jan 2024 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | - |
| 12 Jan 2024 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | - |
| 11 Jan 2024 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | - |
| 10 Jan 2024 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | 93 |
| 09 Jan 2024 | 21.35 | 21.45 | 21.20 | 21.20 | 21.20 | - |
| 08 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | - |
| 05 Jan 2024 | 21.40 | 21.45 | 21.30 | 21.30 | 21.30 | - |
| 04 Jan 2024 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | - |
| 03 Jan 2024 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | - |
| 02 Jan 2024 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | - |
| 29 Dec 2023 | 21.55 | 21.55 | 21.35 | 21.55 | 21.55 | - |
| 28 Dec 2023 | 21.60 | 21.60 | 21.25 | 21.50 | 21.50 | - |
| 27 Dec 2023 | 22.40 | 22.40 | 21.50 | 21.60 | 21.60 | - |
| 22 Dec 2023 | 22.45 | 22.50 | 22.40 | 22.40 | 22.40 | - |
| 21 Dec 2023 | 22.90 | 22.90 | 22.55 | 22.55 | 22.55 | - |
| 20 Dec 2023 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | - |
| 19 Dec 2023 | 21.45 | 22.55 | 21.45 | 22.55 | 22.55 | - |
| 18 Dec 2023 | 21.45 | 21.65 | 21.45 | 21.60 | 21.60 | - |
| 15 Dec 2023 | 21.60 | 21.65 | 21.45 | 21.50 | 21.50 | - |
| 14 Dec 2023 | 21.70 | 21.70 | 21.55 | 21.55 | 21.55 | - |
| 13 Dec 2023 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | - |
| 12 Dec 2023 | 21.80 | 21.80 | 21.25 | 21.25 | 21.25 | - |
| 11 Dec 2023 | 21.60 | 22.05 | 21.55 | 21.80 | 21.80 | - |
| 08 Dec 2023 | 21.40 | 21.50 | 20.50 | 21.45 | 21.45 | - |
| 07 Dec 2023 | 21.35 | 21.45 | 20.95 | 20.95 | 20.95 | - |
| 06 Dec 2023 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | - |
| *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.