Stuttgart - Delayed Quote EUR

LATAM Airlines Group SA (LFL.SG)

0.4880 +0.0080 (+1.67%)
As of 5:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4960 0.4920 0.4860 0.4880 0.4880 -
Apr 25, 2024 0.4960 0.4980 0.4800 0.4800 0.4800 -
Apr 24, 2024 0.4900 0.4920 0.4900 0.4920 0.4920 -
Apr 23, 2024 0.5300 0.5300 0.4700 0.4700 0.4700 100
Apr 22, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Apr 19, 2024 0.4640 0.4640 0.4620 0.4620 0.4620 -
Apr 18, 2024 0.4740 0.4760 0.4660 0.4660 0.4660 -
Apr 17, 2024 0.4780 0.4780 0.4760 0.4780 0.4780 -
Apr 16, 2024 0.4940 0.4940 0.4860 0.4860 0.4860 -
Apr 15, 2024 0.4960 0.4960 0.4940 0.4940 0.4940 -
Apr 12, 2024 0.5000 0.5000 0.4940 0.4940 0.4940 -
Apr 11, 2024 0.4860 0.4900 0.4560 0.4900 0.4900 -
Apr 10, 2024 0.4860 0.5600 0.4840 0.5600 0.5600 1,700
Apr 9, 2024 0.4840 0.4860 0.4800 0.4800 0.4800 -
Apr 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 5, 2024 0.5050 0.5050 0.4880 0.4960 0.4960 -
Apr 4, 2024 0.4900 0.4900 0.4840 0.4840 0.4840 -
Apr 3, 2024 0.4940 0.4940 0.4860 0.4860 0.4860 -
Apr 2, 2024 0.5000 0.5000 0.4840 0.4840 0.4840 -
Mar 28, 2024 0.5000 0.5000 0.4780 0.4780 0.4780 -
Mar 27, 2024 0.4960 0.4960 0.4860 0.4960 0.4960 -
Mar 26, 2024 0.4800 0.4860 0.4800 0.4860 0.4860 -
Mar 25, 2024 0.4920 0.4920 0.4860 0.4860 0.4860 -
Mar 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 21, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Mar 20, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Mar 19, 2024 0.5050 0.5050 0.4980 0.4980 0.4980 -
Mar 18, 2024 0.5050 0.5050 0.4980 0.5000 0.5000 -
Mar 15, 2024 0.5050 0.5050 0.4960 0.4980 0.4980 -
Mar 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 13, 2024 0.5100 0.5750 0.5000 0.5000 0.5000 155
Mar 12, 2024 0.5050 0.5800 0.4960 0.5800 0.5800 -
Mar 11, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Mar 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 7, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Mar 6, 2024 0.5100 0.5100 0.4980 0.4980 0.4980 -
Mar 5, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 -
Mar 4, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Mar 1, 2024 0.5200 0.5200 0.5050 0.5050 0.5050 -
Feb 29, 2024 0.5150 0.5950 0.5150 0.5950 0.5950 -
Feb 28, 2024 0.5050 0.5100 0.5050 0.5050 0.5050 -
Feb 27, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 -
Feb 26, 2024 0.5150 0.5200 0.5100 0.5200 0.5200 10,000
Feb 23, 2024 0.5450 0.5450 0.5200 0.5200 0.5200 -
Feb 22, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 21, 2024 0.5150 0.5800 0.4960 0.5800 0.5800 -
Feb 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 16, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Feb 15, 2024 0.5050 0.5050 0.5000 0.5000 0.5000 -
Feb 14, 2024 0.5200 0.5250 0.5200 0.5200 0.5200 -
Feb 13, 2024 0.5050 0.5650 0.5050 0.5050 0.5050 1,500
Feb 12, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 -
Feb 9, 2024 0.5250 0.5850 0.5050 0.5100 0.5100 11,214
Feb 8, 2024 0.5150 0.5200 0.5150 0.5200 0.5200 -
Feb 7, 2024 0.5450 0.5450 0.5400 0.5400 0.5400 -
Feb 6, 2024 0.5450 0.5450 0.5400 0.5400 0.5400 -
Feb 5, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Feb 2, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Feb 1, 2024 0.5350 0.5350 0.5300 0.5300 0.5300 -
Jan 31, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Jan 30, 2024 0.5250 0.5250 0.5200 0.5200 0.5200 -
Jan 29, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Jan 26, 2024 0.5350 0.5350 0.5300 0.5300 0.5300 2,000
Jan 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 24, 2024 0.4980 0.4980 0.4960 0.4960 0.4960 -
Jan 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 22, 2024 0.4920 0.4940 0.4740 0.4740 0.4740 -
Jan 19, 2024 0.4980 0.5000 0.4980 0.5000 0.5000 -
Jan 18, 2024 0.5300 0.5300 0.4700 0.4940 0.4940 200
Jan 17, 2024 0.4700 0.4720 0.4400 0.4400 0.4400 -
Jan 16, 2024 0.4920 0.4940 0.4820 0.4820 0.4820 -
Jan 15, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jan 12, 2024 0.4940 0.4940 0.4880 0.4880 0.4880 -
Jan 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 10, 2024 0.5050 0.5050 0.4980 0.4980 0.4980 -
Jan 9, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 -
Jan 8, 2024 0.5450 0.5450 0.5050 0.5050 0.5050 -
Jan 5, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jan 4, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jan 3, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 2, 2024 0.5050 0.5350 0.5050 0.5350 0.5350 -
Dec 29, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Dec 28, 2023 0.4960 0.4960 0.4960 0.4960 0.4960 -
Dec 27, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 -
Dec 22, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Dec 21, 2023 0.5200 0.5200 0.4960 0.4960 0.4960 -
Dec 20, 2023 0.5400 0.6050 0.4980 0.4980 0.4980 2,900
Dec 19, 2023 0.4960 0.4960 0.4700 0.4840 0.4840 -
Dec 18, 2023 0.5200 0.5250 0.5050 0.5250 0.5250 -
Dec 15, 2023 0.4560 0.4840 0.4560 0.4840 0.4840 -
Dec 14, 2023 0.4160 0.4160 0.4100 0.4140 0.4140 -
Dec 13, 2023 0.4260 0.4260 0.4180 0.4180 0.4180 -
Dec 12, 2023 0.4220 0.4860 0.4220 0.4860 0.4860 6,000
Dec 11, 2023 0.4340 0.5050 0.4160 0.4160 0.4160 1,690
Dec 8, 2023 0.4560 0.4560 0.4560 0.4560 0.4560 -
Dec 7, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 6, 2023 0.4740 0.4740 0.4740 0.4740 0.4740 -
Dec 5, 2023 0.4900 0.4920 0.4780 0.4780 0.4780 -
Dec 4, 2023 0.4900 0.5600 0.4800 0.4800 0.4800 11,600
Dec 1, 2023 0.5000 0.5700 0.5000 0.5700 0.5700 7,000
Nov 30, 2023 0.5100 0.5100 0.4960 0.4960 0.4960 -
Nov 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 28, 2023 0.5100 0.5100 0.4920 0.4920 0.4920 -
Nov 27, 2023 0.4920 0.4920 0.4920 0.4920 0.4920 -
Nov 24, 2023 0.4960 0.4960 0.4740 0.4740 0.4740 -
Nov 23, 2023 0.4960 0.4960 0.4560 0.4560 0.4560 -
Nov 22, 2023 0.4920 0.4940 0.4920 0.4940 0.4940 -
Nov 21, 2023 0.4940 0.4940 0.4800 0.4800 0.4800 -
Nov 20, 2023 0.5050 0.5300 0.5000 0.5000 0.5000 -
Nov 17, 2023 0.5150 0.5150 0.5000 0.5000 0.5000 -
Nov 16, 2023 0.5350 0.5350 0.5100 0.5100 0.5100 -
Nov 15, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Nov 14, 2023 0.5350 0.5350 0.5100 0.5250 0.5250 -
Nov 13, 2023 0.5450 0.5500 0.5200 0.5300 0.5300 -
Nov 10, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 9, 2023 0.5150 0.5300 0.5150 0.5300 0.5300 -
Nov 8, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 7, 2023 0.5450 0.5600 0.5450 0.5600 0.5600 3,500
Nov 6, 2023 0.4240 0.4600 0.4240 0.4580 0.4580 -
Nov 3, 2023 0.4240 0.4240 0.4240 0.4240 0.4240 -
Nov 2, 2023 0.4260 0.4260 0.4260 0.4260 0.4260 -
Nov 1, 2023 0.4280 0.4300 0.4280 0.4300 0.4300 -
Oct 31, 2023 0.4160 0.4160 0.4160 0.4160 0.4160 -
Oct 30, 2023 0.4240 0.4240 0.4080 0.4080 0.4080 -
Oct 27, 2023 0.4140 0.4160 0.4120 0.4120 0.4120 -
Oct 26, 2023 0.4480 0.4480 0.4480 0.4480 0.4480 -
Oct 25, 2023 0.4460 0.4480 0.4420 0.4420 0.4420 -
Oct 24, 2023 0.4420 0.4460 0.4400 0.4400 0.4400 -
Oct 23, 2023 0.4460 0.4460 0.4400 0.4400 0.4400 -
Oct 20, 2023 0.4460 0.4480 0.4400 0.4400 0.4400 -
Oct 19, 2023 0.4480 0.4480 0.4460 0.4460 0.4460 -
Oct 18, 2023 0.4560 0.4580 0.4560 0.4560 0.4560 -
Oct 17, 2023 0.4580 0.4580 0.4500 0.4500 0.4500 -
Oct 16, 2023 0.4680 0.5250 0.4520 0.5250 0.5250 200
Oct 13, 2023 0.4580 0.4600 0.4560 0.4600 0.4600 -
Oct 12, 2023 0.4540 0.4560 0.4520 0.4520 0.4520 6,000
Oct 11, 2023 0.4560 0.4560 0.4540 0.4540 0.4540 -
Oct 10, 2023 0.4560 0.4560 0.4500 0.4500 0.4500 -
Oct 9, 2023 0.4620 0.5250 0.4480 0.4480 0.4480 1,950
Oct 6, 2023 0.4720 0.4720 0.4560 0.4560 0.4560 -
Oct 5, 2023 0.4660 0.4660 0.4640 0.4640 0.4640 -
Oct 4, 2023 0.4620 0.4620 0.4560 0.4560 0.4560 -
Oct 3, 2023 0.4620 0.4800 0.4600 0.4700 0.4700 -
Oct 2, 2023 0.4860 0.4860 0.4820 0.4820 0.4820 -
Sep 29, 2023 0.4940 0.4940 0.4780 0.4800 0.4800 -
Sep 28, 2023 0.4980 0.5650 0.4900 0.5650 0.5650 1,050
Sep 27, 2023 0.4940 0.4960 0.4920 0.4920 0.4920 -
Sep 26, 2023 0.4880 0.4900 0.4880 0.4880 0.4880 -
Sep 25, 2023 0.4720 0.5500 0.4720 0.4800 0.4800 500
Sep 22, 2023 0.4580 0.4580 0.4580 0.4580 0.4580 -
Sep 21, 2023 0.4540 0.4540 0.4520 0.4520 0.4520 -
Sep 20, 2023 0.4560 0.5150 0.4540 0.4540 0.4540 1,140
Sep 19, 2023 0.4560 0.4560 0.4540 0.4540 0.4540 -
Sep 18, 2023 0.4720 0.4720 0.4460 0.4460 0.4460 -
Sep 15, 2023 0.4900 0.4900 0.4840 0.4840 0.4840 -
Sep 14, 2023 0.4940 0.4940 0.4940 0.4940 0.4940 -
Sep 13, 2023 0.5150 0.5150 0.5000 0.5000 0.5000 -
Sep 12, 2023 0.5150 0.5150 0.4880 0.4920 0.4920 -
Sep 11, 2023 0.5150 0.5150 0.5050 0.5050 0.5050 -
Sep 8, 2023 0.5250 0.5300 0.5250 0.5300 0.5300 -
Sep 7, 2023 0.5350 0.5400 0.5350 0.5400 0.5400 -
Sep 6, 2023 0.5400 0.5900 0.5400 0.5900 0.5900 19,000
Sep 5, 2023 0.5450 0.5450 0.5300 0.5300 0.5300 -
Sep 4, 2023 0.5450 0.5450 0.5400 0.5400 0.5400 -
Sep 1, 2023 0.5450 0.5450 0.5400 0.5450 0.5450 -
Aug 31, 2023 0.5400 0.5450 0.5350 0.5450 0.5450 -
Aug 30, 2023 0.5350 0.5400 0.5350 0.5350 0.5350 -
Aug 29, 2023 0.5800 0.5850 0.5800 0.5800 0.5800 -
Aug 28, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 -
Aug 25, 2023 0.5300 0.5300 0.4700 0.4700 0.4700 1,900
Aug 24, 2023 0.4520 0.5300 0.4480 0.5300 0.5300 -
Aug 23, 2023 0.4440 0.4460 0.4440 0.4460 0.4460 -
Aug 22, 2023 0.4780 0.4800 0.4660 0.4660 0.4660 300
Aug 21, 2023 0.5350 0.5350 0.5150 0.5150 0.5150 10,000
Aug 18, 2023 0.5950 0.6000 0.5950 0.6000 0.6000 8,100
Aug 17, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
Aug 16, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
Aug 15, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
Aug 14, 2023 0.6050 0.6700 0.6050 0.6700 0.6700 4,860
Aug 11, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 10, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 9, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 8, 2023 0.6100 0.6150 0.6050 0.6050 0.6050 -
Aug 7, 2023 0.6350 0.6350 0.6050 0.6050 0.6050 -
Aug 4, 2023 0.6100 0.6700 0.6100 0.6700 0.6700 200
Aug 3, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 2, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 -
Aug 1, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 -
Jul 31, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jul 28, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jul 27, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 -
Jul 26, 2023 0.5900 0.5900 0.5850 0.5850 0.5850 -
Jul 25, 2023 0.5900 0.6500 0.5900 0.6000 0.6000 1,270
Jul 24, 2023 0.6100 0.6150 0.6100 0.6100 0.6100 -
Jul 21, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jul 20, 2023 0.6300 0.6950 0.5950 0.6000 0.6000 371
Jul 19, 2023 0.6850 0.7250 0.6650 0.6650 0.6650 9,071
Jul 18, 2023 0.6100 0.6700 0.5900 0.6700 0.6700 7,000
Jul 17, 2023 0.5150 0.5450 0.5150 0.5450 0.5450 -
Jul 14, 2023 0.4740 0.4860 0.4720 0.4840 0.4840 -
Jul 13, 2023 0.4580 0.4580 0.4420 0.4420 0.4420 -
Jul 12, 2023 0.4540 0.4540 0.4460 0.4520 0.4520 300
Jul 11, 2023 0.4540 0.4560 0.4540 0.4560 0.4560 -
Jul 10, 2023 0.4680 0.4680 0.4520 0.4520 0.4520 -
Jul 7, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jul 6, 2023 0.4820 0.4820 0.4740 0.4760 0.4760 -
Jul 5, 2023 0.4700 0.5450 0.4660 0.4740 0.4740 2,850
Jul 4, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 3,500
Jul 3, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jun 30, 2023 0.4620 0.4700 0.4620 0.4700 0.4700 -
Jun 29, 2023 0.4520 0.4560 0.4500 0.4560 0.4560 10,000
Jun 28, 2023 0.4480 0.4500 0.4400 0.4400 0.4400 -
Jun 27, 2023 0.4500 0.4500 0.4340 0.4440 0.4440 -
Jun 26, 2023 0.4320 0.4320 0.4280 0.4280 0.4280 -
Jun 23, 2023 0.4400 0.4460 0.4340 0.4340 0.4340 21,940
Jun 22, 2023 0.4200 0.4340 0.4200 0.4340 0.4340 -
Jun 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 20, 2023 0.3760 0.4380 0.3760 0.3820 0.3820 2,300
Jun 19, 2023 0.3760 0.4380 0.3760 0.3780 0.3780 10,000
Jun 16, 2023 0.3440 0.3440 0.3340 0.3380 0.3380 -
Jun 15, 2023 0.3440 0.3440 0.3440 0.3440 0.3440 -
Jun 14, 2023 0.3400 0.3480 0.3380 0.3420 0.3420 -
Jun 13, 2023 0.3500 0.3540 0.3300 0.3300 0.3300 -
Jun 12, 2023 0.3140 0.3800 0.3120 0.3180 0.3180 1,000
Jun 9, 2023 0.3260 0.3400 0.3120 0.3140 0.3140 -
Jun 8, 2023 0.3380 0.3500 0.3360 0.3500 0.3500 -
Jun 7, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,299
Jun 6, 2023 0.4300 0.4620 0.4040 0.4040 0.4040 5,000
Jun 5, 2023 0.3400 0.4240 0.3400 0.4240 0.4240 1,564
Jun 2, 2023 0.2800 0.3420 0.2760 0.2960 0.2960 2,650
Jun 1, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 31, 2023 0.2500 0.2980 0.2500 0.2980 0.2980 1,000
May 30, 2023 0.2500 0.3020 0.2500 0.3020 0.3020 3,000
May 29, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 26, 2023 0.2500 0.3060 0.2500 0.3060 0.3060 15,000
May 25, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 24, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 23, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 22, 2023 0.2500 0.3080 0.2500 0.3080 0.3080 2,100
May 19, 2023 0.2500 0.3040 0.2500 0.3040 0.3040 20,250
May 18, 2023 0.2500 0.3040 0.2500 0.3040 0.3040 16,000
May 17, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 16, 2023 0.2500 0.2500 0.2260 0.2260 0.2260 -
May 15, 2023 0.2740 0.3300 0.2680 0.2680 0.2680 500
May 12, 2023 0.2760 0.2780 0.2720 0.2720 0.2720 -
May 11, 2023 0.2660 0.2660 0.2660 0.2660 0.2660 -
May 10, 2023 0.2700 0.3000 0.2700 0.3000 0.3000 3,500
May 9, 2023 0.2560 0.2560 0.2520 0.2520 0.2520 -
May 8, 2023 0.2980 0.2980 0.2860 0.2920 0.2920 -
May 5, 2023 0.3080 0.3080 0.3040 0.3040 0.3040 -
May 4, 2023 0.2980 0.3000 0.2960 0.2960 0.2960 -
May 3, 2023 0.3000 0.3000 0.2940 0.2940 0.2940 -
May 2, 2023 0.3060 0.3480 0.3060 0.3480 0.3480 2,523
Apr 28, 2023 0.3000 0.3020 0.2960 0.2960 0.2960 -
Apr 27, 2023 0.3000 0.3020 0.2780 0.2780 0.2780 -
Apr 26, 2023 0.3020 0.3700 0.2940 0.2940 0.2940 4,000