Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,328.70 -32.09 (-0.60%) Dow
38,456.46 -411.58 (-1.06%) Nasdaq
17,140.65 -51.88 (-0.30%) Bitcoin USD
66,824.87 -2,571.06 (-3.70%) CMC Crypto 200
1,393.45 -48.18 (-3.34%)
lodgyslife AG (IRPA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 09:38AM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 12.10 | 13.00 | 12.10 | 12.30 | 12.30 | 190 |
| 10 Jun 2024 | 12.10 | 13.00 | 12.10 | 13.00 | 13.00 | 15 |
| 07 Jun 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 7 |
| 06 Jun 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 15 |
| 05 Jun 2024 | 12.60 | 13.00 | 12.50 | 13.00 | 13.00 | 170 |
| 04 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 03 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 31 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 30 May 2024 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 40 |
| 29 May 2024 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 60 |
| 28 May 2024 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 15 |
| 27 May 2024 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 15 |
| 24 May 2024 | 10.10 | 12.30 | 10.10 | 12.30 | 12.30 | 15 |
| 23 May 2024 | 10.10 | 12.50 | 10.10 | 12.20 | 12.20 | 405 |
| 22 May 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 24 |
| 21 May 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 14 |
| 20 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 May 2024 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 1,310 |
| 16 May 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 230 |
| 15 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 14 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 10 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 09 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 08 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 07 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 06 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 02 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 30 Apr 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 600 |
| 29 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 Apr 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1,000 |
| 25 Apr 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1,800 |
| 24 Apr 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1,500 |
| 23 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 18 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 17 Apr 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 500 |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 05 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 04 Apr 2024 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 100 |
| 03 Apr 2024 | 12.50 | 12.50 | 11.50 | 12.50 | 12.50 | 300 |
| 02 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 Mar 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 500 |
| 27 Mar 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1,090 |
| 26 Mar 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1,200 |
| 25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 10 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 14 |
| 14 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 07 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 05 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 04 Mar 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 10 |
| 01 Mar 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 850 |
| 29 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Feb 2024 | 10.10 | 12.60 | 10.10 | 12.60 | 12.60 | 210 |
| 27 Feb 2024 | 12.00 | 12.60 | 10.10 | 12.60 | 12.60 | 420 |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Feb 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 100 |
| 22 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 21 Feb 2024 | 10.10 | 12.60 | 10.10 | 12.50 | 12.50 | 320 |
| 20 Feb 2024 | 10.10 | 12.60 | 10.10 | 12.60 | 12.60 | 20 |
| 19 Feb 2024 | 10.10 | 12.70 | 10.10 | 12.70 | 12.70 | 50 |
| 16 Feb 2024 | 10.10 | 12.70 | 10.10 | 12.70 | 12.70 | 12 |
| 15 Feb 2024 | 10.10 | 12.50 | 10.10 | 12.50 | 12.50 | 488 |
| 14 Feb 2024 | 10.50 | 12.50 | 10.50 | 12.50 | 12.50 | 1,030 |
| 13 Feb 2024 | 12.00 | 12.50 | 10.80 | 12.50 | 12.50 | 2,658 |
| 12 Feb 2024 | 9.00 | 12.00 | 9.00 | 11.50 | 11.50 | 480 |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Feb 2024 | 8.50 | 11.00 | 8.50 | 11.00 | 11.00 | 350 |
| 07 Feb 2024 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 65 |
| 06 Feb 2024 | 9.10 | 11.00 | 9.00 | 11.00 | 11.00 | 1,475 |
| 05 Feb 2024 | 9.10 | 11.00 | 9.10 | 11.00 | 11.00 | 1,202 |
| 02 Feb 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 754 |
| 01 Feb 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 501 |
| 31 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 30 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 250 |
| 26 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 25 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| *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.