LGR.F - Spire Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201978.2778.2778.2778.2778.27-
Sep 19, 201978.0178.0178.0178.0178.01-
Sep 18, 201977.7577.7577.7577.7577.75-
Sep 17, 201978.1278.1278.1278.1278.12-
Sep 16, 201978.2478.8578.2478.8578.8511
Sep 13, 201978.1578.1578.1578.1578.15-
Sep 12, 201978.4578.4578.4578.4578.45-
Sep 11, 201976.4876.4876.4876.4876.48-
Sep 10, 201976.4176.4176.4176.4176.41-
Sep 10, 20190.5925 Dividend
Sep 09, 201977.3577.3577.3577.3576.76-
Sep 06, 201977.5077.5077.5077.5076.91-
Sep 05, 201977.8977.8977.8977.8977.29-
Sep 04, 201978.2278.2277.7777.7777.1787
Sep 03, 201977.1977.1977.1977.1976.60-
Sep 02, 201977.0277.0277.0277.0276.43-
Aug 30, 201976.4676.4676.4676.4675.87-
Aug 29, 201974.9574.9574.9574.9574.38-
Aug 28, 201974.0174.0174.0174.0173.44-
Aug 27, 201973.5173.5173.5173.5172.95-
Aug 26, 201971.5471.5471.5471.5470.99-
Aug 23, 201974.2174.2173.1973.1972.63100
Aug 22, 201973.8773.8773.8773.8773.30-
Aug 21, 201973.5273.5273.5273.5272.96-
Aug 20, 201974.5574.6374.5574.5974.0247
Aug 19, 201974.5874.5874.5874.5874.01-
Aug 16, 201973.3673.3673.3673.3672.80-
Aug 15, 201972.0072.0072.0072.0071.45-
Aug 14, 201972.4872.4872.4872.4871.92-
Aug 13, 201971.9071.9071.9071.9071.35-
Aug 12, 201972.4472.4472.4472.4471.89-
Aug 09, 201973.1173.1173.1173.1172.55-
Aug 08, 201972.0072.0072.0072.0071.45-
Aug 07, 201971.3971.3971.3971.3970.84-
Aug 06, 201971.1971.1971.1971.1970.64-
Aug 05, 201972.8372.8372.8372.8372.27-
Aug 02, 201974.0174.0174.0174.0173.44-
Aug 01, 201974.4774.4774.4774.4773.90-
Jul 31, 201974.8374.8374.8374.8374.26-
Jul 30, 201976.9076.9076.9076.9076.31-
Jul 29, 201976.4776.4776.4776.4775.88-
Jul 26, 201975.7675.7675.7675.7675.18-
Jul 25, 201976.5476.5476.5476.5475.95-
Jul 24, 201975.9775.9775.8775.8775.2920
Jul 23, 201975.5875.5875.5875.5875.00-
Jul 22, 201975.6075.6075.6075.6075.02-
Jul 19, 201976.3676.3676.3676.3675.78-
Jul 18, 201975.8375.8375.8375.8375.25-
Jul 17, 201975.5075.5075.5075.5074.92-
Jul 16, 201975.0075.0075.0075.0074.43-
Jul 15, 201975.5075.5075.5075.5074.92-
Jul 12, 201975.5075.5075.5075.5074.92-
Jul 11, 201975.5075.5075.5075.5074.92-
Jul 10, 201976.0076.0076.0076.0075.42-
Jul 09, 201975.5075.5075.5075.5074.92-
Jul 08, 201976.0076.0076.0076.0075.42-
Jul 05, 201975.5775.5775.5775.5774.99-
Jul 04, 201975.4975.4975.4975.4974.91-
Jul 03, 201974.8274.8274.8274.8274.25-
Jul 02, 201973.9873.9873.9873.9873.41-
Jul 01, 201974.2674.2674.2674.2673.69-
Jun 28, 201973.5673.5673.5673.5673.00-
Jun 27, 201973.1573.1573.1573.1572.59-
Jun 26, 201974.7374.7374.7374.7374.16-
Jun 25, 201974.4474.4474.4474.4473.87-
Jun 24, 201975.0875.0875.0875.0874.50-
Jun 21, 201975.3075.3075.3075.3074.72-
Jun 20, 201975.1675.1675.1675.1674.58-
Jun 19, 201974.8574.8574.8574.8574.28-
Jun 18, 201974.7874.7874.7874.7874.21-
Jun 17, 201975.4575.4575.4575.4574.87-
Jun 14, 201975.0675.0675.0675.0674.49-
Jun 13, 201974.7874.7874.7874.7874.21-
Jun 12, 201973.3573.3573.3573.3572.79-
Jun 11, 201974.0474.0474.0474.0473.47-
Jun 10, 20190.5925 Dividend
Jun 07, 201975.4975.6375.4975.6374.4620
Jun 06, 201975.6875.6875.6875.6874.51-
Jun 05, 201974.5874.5874.5874.5873.43-
Jun 04, 201974.9374.9374.9374.9373.77-
Jun 03, 201974.2674.2674.2674.2673.11-
May 31, 201973.4173.4173.4173.4172.28-
May 30, 201974.3574.3574.3574.3573.20-
May 29, 201975.3375.3375.3375.3374.17-
May 28, 201976.5976.5976.5976.5975.41-
May 27, 201976.3376.3376.3376.3375.15-
May 24, 201976.8076.8076.8076.8075.61-
May 23, 201976.5076.5076.5076.5075.32-
May 22, 201976.4076.4076.4076.4075.22-
May 21, 201976.9176.9176.9176.9175.72-
May 20, 201977.1977.1977.1977.1976.00-
May 17, 201976.6476.6476.6476.6475.46-
May 16, 201975.4975.4975.4975.4974.32-
May 15, 201976.0476.0476.0476.0474.87-
May 14, 201976.3976.3976.3976.3975.21-
May 13, 201975.1475.1475.1475.1473.98-
May 10, 201974.1474.1474.1474.1473.00-
May 09, 201974.2874.2874.2874.2873.13-
May 08, 201975.4475.4475.4475.4474.28-
May 07, 201975.7975.7975.7975.7974.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...