Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Loomis AB (publ) (K900.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
29.96+0.26 (+0.88%)
As of 05:23PM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202329.1830.1228.8629.9629.9610
Mar 17, 202329.9630.0829.6429.7029.70-
Mar 16, 202329.6829.8829.5429.8829.88-
Mar 15, 202329.9630.2029.4229.5229.52-
Mar 14, 202329.2430.0629.2230.0630.06-
Mar 13, 202330.7830.7829.1829.4029.4010
Mar 10, 202330.0230.3430.0030.1630.16-
Mar 09, 202330.4830.7030.4830.7030.70-
Mar 08, 202330.1030.6830.0830.6830.68-
Mar 07, 202330.4830.7230.3230.3230.32-
Mar 06, 202330.6630.8630.5430.5430.54-
Mar 03, 202330.3030.7230.3030.7230.72-
Mar 02, 202329.9430.2829.9430.2830.28-
Mar 01, 202330.3830.5030.1630.1630.16-
Feb 28, 202331.4631.4630.3430.4830.48-
Feb 27, 202330.2231.0430.2230.9230.92-
Feb 24, 202330.6830.8030.2830.3230.32-
Feb 23, 202330.9831.1630.6830.6830.68-
Feb 22, 202330.5630.9630.4630.9630.96-
Feb 21, 202331.0631.3030.9230.9230.92-
Feb 20, 202330.8431.3430.8431.2631.26-
Feb 17, 202330.3030.9630.3030.9630.96-
Feb 16, 202330.7830.9030.5430.6630.6615
Feb 15, 202330.2630.7830.2430.7830.78-
Feb 14, 202330.2630.8030.2630.3830.38-
Feb 13, 202329.8430.3829.8430.3430.34-
Feb 10, 202330.1030.3830.0230.0430.04-
Feb 09, 202329.4630.6029.3430.4030.4010
Feb 08, 202329.0029.4829.0029.3629.36-
Feb 07, 202328.6829.2428.6828.8428.84-
Feb 06, 202328.8228.9228.6028.7028.70-
Feb 03, 202328.4629.3628.4629.2229.22-
Feb 02, 202328.0428.3826.4028.3828.38-
Feb 01, 202327.1627.8427.1627.8427.84-
Jan 31, 202327.1427.5827.1427.2827.28-
Jan 30, 202327.4227.4827.2227.4627.46-
Jan 27, 202326.9427.6826.9427.5827.58-
Jan 26, 202326.7827.0226.7227.0227.02-
Jan 25, 202327.5627.5626.6026.6026.60-
Jan 24, 202327.6627.7027.3427.7027.70-
Jan 23, 202327.7427.9427.6227.6427.64-
Jan 20, 202327.3627.7227.3627.6427.64-
Jan 19, 202327.1227.7427.1227.4827.48-
Jan 18, 202326.7627.5026.7427.5027.50-
Jan 17, 202326.5026.7826.5026.7026.70-
Jan 16, 202326.1826.6426.1826.6226.62-
Jan 13, 202325.8426.3825.8426.1426.14-
Jan 12, 202325.7025.9825.5425.9825.98-
Jan 11, 202325.7625.8825.7025.8625.86-
Jan 10, 202326.1826.1825.7825.7825.78-
Jan 09, 202327.0027.0026.4426.4426.44-
Jan 06, 202326.6426.6426.1626.3626.36-
Jan 05, 202326.0826.4426.0826.4426.44-
Jan 04, 202326.1626.3426.0826.3426.34-
Jan 03, 202325.6626.3425.6426.2626.26-
Jan 02, 202325.2425.8825.2425.8825.88-
Dec 30, 202225.6226.0025.6226.0026.00-
Dec 29, 202225.4425.8625.3625.8425.84-
Dec 28, 202225.5025.7425.4825.6025.60-
Dec 27, 202225.4625.8025.4625.6225.62-
Dec 23, 202225.7825.8025.5425.5625.56-
Dec 22, 202225.9825.9825.5825.7225.72-
Dec 21, 202226.0226.0225.8225.9625.96-
Dec 20, 202224.9826.0624.9826.0626.06-
Dec 19, 202226.0226.0425.2025.2025.20-
Dec 16, 202227.2027.2025.8225.8225.82-
Dec 15, 202227.4827.5427.1627.1627.16-
Dec 14, 202227.3027.7427.1827.7427.74-
Dec 13, 202227.5627.6827.2627.4627.46-
Dec 12, 202228.5828.5827.4827.5227.52-
Dec 09, 202228.6428.9028.5228.9028.90-
Dec 08, 202229.0429.0428.5828.5828.58-
Dec 07, 202228.4829.1828.4829.1829.18-
Dec 06, 202228.6428.7828.4028.5828.58-
Dec 05, 202228.6829.3028.6828.8828.88-
Dec 02, 202228.0628.8828.0628.8828.88-
Dec 01, 202228.0828.2227.7828.2228.22-
Nov 30, 202227.9028.0427.7427.8627.86-
Nov 29, 202228.0228.0227.8427.8627.86-
Nov 28, 202227.7428.0427.7428.0428.04-
Nov 25, 202227.9028.0627.8228.0628.06-
Nov 24, 202227.9228.1427.8828.0628.06-
Nov 23, 202227.6228.0627.6228.0628.06-
Nov 22, 202226.9827.6226.9827.5827.58-
Nov 21, 202226.3627.0826.3627.0827.08-
Nov 18, 202226.0826.6026.0826.5426.54-
Nov 17, 202227.1227.1226.1026.1426.14-
Nov 16, 202227.0227.2426.8026.8026.80-
Nov 15, 202226.8827.2026.8827.2027.20-
Nov 14, 202227.7827.7826.9426.9426.94-
Nov 11, 202228.8028.8027.8427.8427.84-
Nov 10, 202227.7228.7227.7228.7228.72-
Nov 09, 202228.5428.7027.9827.9827.98-
Nov 08, 202227.7428.8227.7428.8228.82-
Nov 07, 202227.4827.8027.4827.7827.78-
Nov 04, 202228.1628.1627.1627.3627.36-
Nov 03, 202227.5228.2027.5227.9827.98-
Nov 02, 202228.0028.3427.8227.8227.82-
Nov 01, 202228.2228.6827.7627.9827.98-
Oct 31, 202228.2428.2426.6228.1228.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement