U.S. Markets closed

Groupe LDLC SA (LDL.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
26.26+0.83 (+3.26%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201725.4326.2625.4226.2626.2614,156
Jul 24, 201725.0425.4524.8025.4325.4314,340
Jul 21, 201725.4625.4624.9025.1025.1019,863
Jul 20, 201725.7025.7125.5425.7125.718,248
Jul 19, 201725.8025.9425.7325.7325.733,934
Jul 18, 201726.2826.2825.8025.8325.833,006
Jul 17, 201726.8027.0026.2826.2826.283,576
Jul 14, 201726.4427.0026.3626.6526.653,058
Jul 13, 201726.1126.4825.9526.3726.374,459
Jul 12, 201726.2626.6025.7126.5526.554,534
Jul 11, 201726.6126.8125.6026.5026.509,688
Jul 10, 201727.0027.0026.5026.5026.504,542
Jul 07, 201727.4827.6026.5426.7626.766,264
Jul 06, 201728.1628.1627.5027.5927.591,976
Jul 05, 201728.4028.4028.2028.2328.231,735
Jul 04, 201728.7129.1028.2028.4728.472,180
Jul 03, 201727.7428.8027.7028.7028.702,046
Jun 30, 201728.4928.4926.8027.4927.495,142
Jun 29, 201728.3128.6928.3128.4928.491,172
Jun 28, 201728.8528.8628.3028.3128.313,029
Jun 27, 201729.7729.7728.8529.0029.002,976
Jun 26, 201729.9829.9929.6529.7529.753,629
Jun 23, 201730.2030.2029.7829.8029.802,525
Jun 22, 201730.1030.1829.6630.1830.184,949
Jun 21, 201730.0030.5929.6630.0430.0418,885
Jun 20, 201729.0029.0028.2528.9028.905,928
Jun 19, 201728.4529.0028.3528.9928.9910,153
Jun 16, 201727.5028.4527.2028.4428.4413,280
Jun 15, 201727.3127.5027.0127.4727.475,547
Jun 14, 201727.1527.4027.0327.1727.1720,172
Jun 13, 201727.3027.6727.0127.0227.029,484
Jun 12, 201727.4927.7727.0527.2527.2511,080
Jun 09, 201727.1227.3026.8026.9726.9753,777
Jun 08, 201727.2428.0027.1027.8927.899,853
Jun 07, 201727.0027.4227.0027.1527.159,128
Jun 06, 201727.2927.2926.9427.0027.003,023
Jun 05, 201726.9927.7726.5727.4227.425,059
Jun 02, 201727.4127.5426.7527.2027.2010,329
Jun 01, 201725.4827.7725.4827.4327.4367,698
May 31, 201724.4125.3824.4125.3825.387,180
May 30, 201724.9925.0024.2024.5924.5919,495
May 29, 201725.0025.0024.7024.8824.8822,076
May 26, 201724.4324.9524.4324.8124.814,121
May 25, 201724.2824.7924.2824.4324.431,798
May 24, 201725.0025.0024.2224.2724.2734,523
May 23, 201725.0025.0024.8424.9324.9310,979
May 22, 201724.7924.9024.6024.8024.8012,350
May 19, 201725.0225.1924.2024.5324.5311,333
May 18, 201725.2025.2024.9025.0025.005,582
May 17, 201725.8125.8124.8024.9024.9019,989
May 16, 201726.2026.2025.8125.8125.814,946
May 15, 201726.2026.2025.9926.0026.005,029
May 12, 201726.1326.1325.9626.0026.009,174
May 11, 201726.3726.4026.1226.1226.1214,052
May 10, 201726.4026.4026.3026.3726.3720,469
May 09, 201726.2226.4025.9926.2526.2543,011
May 08, 201726.1626.4426.1626.2126.213,784
May 05, 201725.1525.9925.1525.6325.635,882
May 04, 201725.7325.7325.0025.1525.1529,969
May 03, 201725.7725.9925.2025.5425.547,335
May 02, 201726.5226.6825.5025.5425.548,157
Apr 28, 201726.6027.0026.5226.5226.524,146
Apr 27, 201726.8726.8725.8826.5626.569,821
Apr 26, 201725.1527.4824.9025.8625.8617,921
Apr 25, 201725.8025.8825.1525.1525.1519,286
Apr 24, 201727.0027.0025.2026.0026.0018,874
Apr 21, 201729.6529.6526.7126.9026.9047,992
Apr 20, 201729.9129.9929.7529.9529.95797
Apr 19, 201729.6829.9829.6029.9429.942,342
Apr 18, 201730.7030.9929.6829.6829.685,812
Apr 13, 201731.0931.0930.5130.7030.702,965
Apr 12, 201730.9531.1030.8131.1031.101,555
Apr 11, 201731.1031.1030.1030.7930.794,717
Apr 10, 201731.3531.3630.9031.1031.104,397
Apr 07, 201730.4031.3630.2831.3431.344,131
Apr 06, 201730.5530.5530.2530.3830.382,754
Apr 05, 201730.6031.0030.4630.5530.551,301
Apr 04, 201731.0031.0030.6030.6030.602,016
Apr 03, 201731.5531.5530.9830.9930.993,769
Mar 31, 201731.5031.7731.4831.5531.551,244
Mar 30, 201731.6531.6531.1231.4931.493,255
Mar 29, 201732.0032.0031.5231.7031.70827
Mar 28, 201732.4732.5031.8031.8031.806,304
Mar 27, 201731.1032.2831.1032.2532.252,401
Mar 24, 201731.3031.3031.0031.0831.082,505
Mar 23, 201731.8231.8331.0531.2931.29811
Mar 22, 201731.5032.2030.7531.8231.822,469
Mar 21, 201731.0332.2031.0031.5031.5026,571
Mar 20, 201731.3131.7031.0031.0231.029,902
Mar 17, 201731.0031.5030.6631.2931.292,013
Mar 16, 201730.7631.3030.7530.8530.85834
Mar 15, 201731.2131.2130.6630.7530.7514,051
Mar 14, 201731.3131.7331.1031.2131.211,412
Mar 13, 201732.7032.8531.2531.3131.314,382
Mar 10, 201733.5333.5332.4532.4532.451,844
Mar 09, 201732.2033.5332.2033.5333.533,995
Mar 08, 201731.5032.2331.4632.1532.156,758
Mar 07, 201730.6631.5030.6631.4931.492,516
Mar 06, 201730.0530.9729.6030.8830.886,926
Mar 03, 201730.3930.4430.0730.2430.245,251
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...