Singapore markets close in 3 hours 9 minutes

Autoliv Inc (LIV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
88.00-11.00 (-11.11%)
At close: 07:31PM CEST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202498.5098.5088.0088.0088.00-
18 Jul 202498.50101.0097.5099.0099.00-
17 Jul 2024100.00100.0099.0099.0099.00-
16 Jul 202499.50102.0099.00100.00100.00-
15 Jul 202499.50100.0099.5099.5099.50-
12 Jul 202499.50100.0099.50100.00100.00-
11 Jul 202498.00100.0097.5099.5099.50-
10 Jul 202497.5098.5097.5098.0098.00-
09 Jul 202499.0099.5097.5097.5097.50-
08 Jul 202498.00100.0098.0099.0099.00-
05 Jul 202499.5099.5098.0098.0098.00-
04 Jul 202499.50100.0099.5099.5099.50-
03 Jul 202499.00100.0099.0099.5099.50-
02 Jul 202499.00100.0098.5099.0099.00-
01 Jul 202498.5099.5098.5099.0099.00-
28 Jun 202498.5099.5098.0099.5099.50-
27 Jun 2024100.00100.0098.5098.5098.50-
26 Jun 2024100.00101.0099.50100.00100.00-
25 Jun 2024101.00101.00100.00100.00100.00-
24 Jun 2024100.00102.00100.00101.00101.00-
21 Jun 202499.00100.0099.0099.5099.50-
20 Jun 202499.50102.0099.5099.5099.50-
19 Jun 2024100.00100.0099.5099.5099.50-
18 Jun 2024103.00103.00100.00100.00100.00-
17 Jun 2024101.00103.00101.00102.00102.00-
14 Jun 2024104.00104.00100.00100.00100.00-
13 Jun 2024104.00104.00103.00104.00104.00-
12 Jun 2024104.00106.00103.00104.00104.00-
11 Jun 2024109.00109.00104.00104.00104.00-
10 Jun 2024110.00110.00109.00110.00110.00-
07 Jun 2024108.00110.00108.00109.00109.00-
06 Jun 2024109.00111.00109.00109.00109.00-
05 Jun 2024110.00110.00108.00110.00110.00-
04 Jun 2024115.00115.00110.00110.00110.00-
03 Jun 2024116.00117.00115.00115.00115.00-
31 May 2024116.00116.00115.00116.00116.00-
30 May 2024115.00116.00115.00115.00115.00-
29 May 2024118.00118.00116.00116.00116.00-
28 May 2024116.00117.00115.00117.00117.00-
27 May 2024114.00115.00114.00114.00114.00-
24 May 2024114.00115.00113.00114.00114.00-
23 May 2024114.00115.00114.00114.00114.00-
22 May 2024114.00115.00113.00114.00114.00-
22 May 20240.68 Dividend
21 May 2024114.00116.00113.00115.00114.32-
20 May 2024114.00115.00113.00113.00112.33-
17 May 2024115.00116.00114.00114.00113.33-
16 May 2024114.00116.00114.00115.00114.32-
15 May 2024111.00113.00111.00113.00112.33-
14 May 2024112.00113.00111.00111.00110.34-
13 May 2024114.00115.00112.00112.00111.34-
10 May 2024115.00115.00114.00114.00113.33-
09 May 2024114.00116.00114.00114.00113.33-
08 May 2024114.00114.00114.00114.00113.33-
07 May 2024114.00116.00113.00115.00114.32-
06 May 2024111.00113.00111.00113.00112.33-
03 May 2024112.00114.00111.00112.00111.34-
02 May 2024111.00114.00111.00112.00111.34-
30 Apr 2024112.00112.00110.00111.00110.34-
29 Apr 2024111.00113.00111.00112.00111.34-
26 Apr 2024107.00114.00106.00112.00111.34-
25 Apr 2024109.00109.00106.00106.00105.37-
24 Apr 2024109.00110.00108.00109.00108.36-
23 Apr 2024109.00110.00108.00109.00108.36-
22 Apr 2024106.00109.00106.00108.00107.36-
19 Apr 2024106.00108.00106.00106.00105.37-
18 Apr 2024107.00108.00106.00106.00105.37-
17 Apr 2024107.00108.00107.00107.00106.37-
16 Apr 2024108.00108.00106.00107.00106.37-
15 Apr 2024107.00109.00107.00107.00106.37-
12 Apr 2024109.00109.00107.00107.00106.37-
11 Apr 2024108.00109.00108.00108.00107.36-
10 Apr 2024110.00110.00108.00108.00107.36-
09 Apr 2024109.00111.00109.00110.00109.35-
08 Apr 2024109.00111.00109.00110.00109.35-
05 Apr 2024107.00109.00107.00109.00108.36-
04 Apr 2024108.00110.00108.00109.00108.36-
03 Apr 2024108.00109.00108.00108.00107.36-
02 Apr 2024111.00111.00108.00108.00107.36-
28 Mar 2024111.00112.00110.00110.00109.35-
27 Mar 2024110.00111.00110.00111.00110.34-
26 Mar 2024112.00112.00111.00111.00110.34-
25 Mar 2024113.00113.00112.00112.00111.34-
22 Mar 2024111.00113.00111.00112.00111.34-
21 Mar 2024109.00112.00109.00111.00110.34-
20 Mar 2024108.00110.00108.00109.00108.36-
19 Mar 2024108.00110.00108.00108.00107.36-
18 Mar 2024109.00110.00108.00108.00107.36-
15 Mar 2024110.00110.00109.00109.00108.36-
14 Mar 2024110.00111.00110.00110.00109.35-
13 Mar 2024108.00111.00108.00110.00109.35-
12 Mar 2024107.00109.00107.00108.00107.36-
11 Mar 2024105.00107.00105.00107.00106.37-
11 Mar 20240.68 Dividend
08 Mar 2024107.00108.00106.00106.00104.70-
07 Mar 2024107.00109.00107.00108.00106.67-
06 Mar 2024106.00107.00106.00107.00105.68-
05 Mar 2024107.00108.00106.00107.00105.68-
04 Mar 2024106.00107.00105.00107.00105.68-
01 Mar 2024106.00107.00106.00106.00104.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...