Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,683.78 -1,491.36 (-2.32%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Lime Technologies AB (publ) (LTX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 26 Apr 2024 | 1.75 Dividend | |||||
| 25 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.05 | - |
| 24 Apr 2024 | 28.95 | 29.20 | 28.95 | 29.20 | 27.43 | 300 |
| 23 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.05 | - |
| 22 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 24.47 | - |
| 19 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.08 | - |
| 18 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 25.64 | - |
| 17 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.92 | - |
| 16 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 26.82 | - |
| 15 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.18 | - |
| 12 Apr 2024 | 30.90 | 31.25 | 30.90 | 31.25 | 29.35 | 100 |
| 11 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.12 | - |
| 10 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.68 | - |
| 09 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.43 | - |
| 08 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 29.77 | - |
| 05 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.15 | - |
| 04 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.68 | - |
| 03 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 29.49 | - |
| 02 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 30.48 | - |
| 28 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 29.35 | - |
| 27 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 30.48 | - |
| 26 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 29.77 | - |
| 25 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 29.96 | - |
| 22 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.18 | - |
| 21 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 28.32 | - |
| 20 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 29.16 | - |
| 19 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 28.88 | - |
| 18 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 29.49 | - |
| 15 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 28.88 | - |
| 14 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 29.91 | - |
| 13 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 29.54 | - |
| 12 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.12 | - |
| 11 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.93 | - |
| 08 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 28.51 | - |
| 07 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 28.46 | - |
| 06 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 28.32 | - |
| 05 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.90 | - |
| 04 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 28.22 | - |
| 01 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 28.79 | - |
| 29 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.94 | - |
| 28 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 28.04 | - |
| 27 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 27.33 | - |
| 26 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.00 | - |
| 23 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.24 | - |
| 22 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 26.82 | - |
| 21 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.86 | - |
| 20 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.96 | - |
| 19 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.66 | - |
| 16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.18 | - |
| 15 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 28.22 | - |
| 14 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.77 | - |
| 13 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 27.47 | - |
| 12 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.52 | - |
| 09 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 28.51 | - |
| 08 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 28.60 | - |
| 07 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.27 | - |
| 06 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.94 | - |
| 05 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.94 | - |
| 02 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.99 | - |
| 01 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.94 | - |
| 31 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.80 | - |
| 30 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 28.65 | - |
| 29 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.94 | - |
| 26 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 28.04 | - |
| 25 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 27.85 | - |
| 24 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.55 | - |
| 23 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.80 | - |
| 22 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 25.97 | - |
| 19 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 25.97 | - |
| 18 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 26.63 | 28 |
| 17 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.67 | - |
| 16 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.05 | - |
| 15 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.96 | - |
| 12 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.96 | - |
| 11 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.39 | - |
| 10 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 26.44 | - |
| 09 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.02 | - |
| 08 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.36 | - |
| 05 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 25.74 | - |
| 04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.36 | - |
| 03 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 25.78 | - |
| 02 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 24.56 | - |
| 29 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 25.12 | - |
| 28 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 25.17 | - |
| 27 Dec 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 25.59 | - |
| 22 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 25.69 | - |
| 21 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 25.74 | - |
| 20 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 25.41 | - |
| 19 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 24.80 | - |
| 18 Dec 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 25.22 | - |
| 15 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.28 | - |
| 14 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 23.95 | - |
| 13 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 23.43 | - |
| 12 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 24.14 | - |
| 11 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 23.62 | - |
| 08 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.48 | - |
| 07 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 23.81 | - |
| 06 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 23.81 | - |
| 05 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 23.81 | - |
| *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.