Advertisement
Advertisement
U.S. Markets open in 3 hrs 35 mins
S&P Futures
4,072.75 +15.25 (+0.38%) Dow Futures
33,039.00 +136.00 (+0.41%) Nasdaq Futures
13,002.50 +37.50 (+0.29%) Russell 2000 Futures
1,792.70 +8.40 (+0.47%) Crude Oil
73.59 +0.62 (+0.85%) Gold
1,984.50 0.00 (0.00%)
LEONI AG NA O.N. (LEO.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 09:15AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 0.2930 | 0.2930 | 0.2172 | 0.2172 | 0.2172 | 1,501 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 2.8100 | 2.8100 | 2.7760 | 2.7760 | 2.7760 | 200 |
| Mar 27, 2023 | 2.8920 | 2.8920 | 2.8100 | 2.8100 | 2.8100 | 1,400 |
| Mar 24, 2023 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| Mar 23, 2023 | 2.9740 | 2.9740 | 2.9380 | 2.9380 | 2.9380 | 100 |
| Mar 22, 2023 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| Mar 21, 2023 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| Mar 20, 2023 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| Mar 17, 2023 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| Mar 16, 2023 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| Mar 15, 2023 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| Mar 14, 2023 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| Mar 13, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Mar 10, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Mar 09, 2023 | 3.0400 | 3.0400 | 2.9820 | 2.9820 | 2.9820 | 720 |
| Mar 08, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 07, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Mar 06, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Mar 03, 2023 | 3.0000 | 3.0000 | 2.9980 | 2.9980 | 2.9980 | - |
| Mar 02, 2023 | 2.9740 | 3.0200 | 2.9740 | 3.0200 | 3.0200 | 1,000 |
| Mar 01, 2023 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
| Feb 28, 2023 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
| Feb 27, 2023 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| Feb 24, 2023 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| Feb 23, 2023 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| Feb 22, 2023 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| Feb 21, 2023 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| Feb 20, 2023 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Feb 17, 2023 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Feb 16, 2023 | 3.1140 | 3.1140 | 3.0820 | 3.0820 | 3.0820 | 100 |
| Feb 15, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Feb 14, 2023 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 400 |
| Feb 13, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Feb 10, 2023 | 3.3220 | 3.3280 | 3.3220 | 3.3280 | 3.3280 | 90 |
| Feb 09, 2023 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Feb 08, 2023 | 3.3920 | 3.4900 | 3.1820 | 3.1820 | 3.1820 | 100 |
| Feb 07, 2023 | 3.0820 | 3.3920 | 3.0820 | 3.3920 | 3.3920 | 170 |
| Feb 06, 2023 | 3.4740 | 3.4740 | 3.0360 | 3.0820 | 3.0820 | 1,200 |
| Feb 03, 2023 | 6.0800 | 6.0800 | 3.3640 | 3.5200 | 3.5200 | 390 |
| Feb 02, 2023 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
| Feb 01, 2023 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | - |
| Jan 31, 2023 | 6.0800 | 6.0800 | 5.9000 | 5.9000 | 5.9000 | 1,350 |
| Jan 30, 2023 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| Jan 27, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 26, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 25, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 24, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 23, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Jan 20, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Jan 19, 2023 | 5.9400 | 5.9400 | 5.8850 | 5.8850 | 5.8850 | 250 |
| Jan 18, 2023 | 6.0400 | 6.0400 | 5.9800 | 5.9800 | 5.9800 | 5,000 |
| Jan 17, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 16, 2023 | 6.0850 | 6.0850 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 13, 2023 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 12, 2023 | 5.9950 | 6.1500 | 5.9950 | 6.0400 | 6.0400 | 500 |
| Jan 11, 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| Jan 10, 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| Jan 09, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jan 06, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jan 05, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jan 04, 2023 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | 5.6450 | - |
| Jan 03, 2023 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | - |
| Jan 02, 2023 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 30, 2022 | 5.5350 | 5.5350 | 5.5340 | 5.5340 | 5.5340 | - |
| Dec 29, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 28, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 27, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Dec 23, 2022 | 5.4300 | 5.5350 | 5.4300 | 5.5350 | 5.5350 | 400 |
| Dec 22, 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Dec 21, 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Dec 20, 2022 | 5.5150 | 5.6600 | 5.5150 | 5.6600 | 5.6600 | 1,500 |
| Dec 19, 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Dec 16, 2022 | 5.5800 | 5.5800 | 5.5500 | 5.5500 | 5.5500 | 3,000 |
| Dec 15, 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| Dec 14, 2022 | 6.0000 | 6.0000 | 5.8950 | 5.8950 | 5.8950 | 810 |
| Dec 13, 2022 | 6.2650 | 6.2650 | 6.0750 | 6.0750 | 6.0750 | 5,000 |
| Dec 12, 2022 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | - |
| Dec 09, 2022 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | - |
| Dec 08, 2022 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | - |
| Dec 07, 2022 | 6.3550 | 6.3550 | 6.3550 | 6.3550 | 6.3550 | - |
| Dec 06, 2022 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | - |
| Dec 05, 2022 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Dec 02, 2022 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Dec 01, 2022 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Nov 30, 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Nov 29, 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Nov 28, 2022 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | - |
| Nov 25, 2022 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | - |
| Nov 24, 2022 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| Nov 23, 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Nov 22, 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Nov 21, 2022 | 6.4950 | 6.6500 | 6.4950 | 6.6500 | 6.6500 | 800 |
| Nov 18, 2022 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 1,000 |
| Nov 17, 2022 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| Nov 16, 2022 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | - |
| Nov 15, 2022 | 6.9250 | 6.9250 | 6.8250 | 6.8250 | 6.8250 | 500 |
| Nov 14, 2022 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 1,000 |
| Nov 11, 2022 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | 6.8550 | - |
| Nov 10, 2022 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
