Advertisement
LSB Industries Inc (LS3.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 08:06AM CET. Market open.
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 21 |
| Nov 29, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 28, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 27, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 24, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 23, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 22, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 21, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Nov 20, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Nov 17, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Nov 16, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Nov 15, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Nov 14, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Nov 13, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Nov 10, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Nov 09, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Nov 08, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Nov 07, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Nov 06, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Nov 03, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Nov 02, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Nov 01, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Oct 31, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Oct 30, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Oct 27, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Oct 26, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Oct 25, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Oct 24, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Oct 23, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Oct 20, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Oct 19, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Oct 18, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Oct 17, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Oct 16, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Oct 13, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Oct 12, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Oct 11, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Oct 10, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Oct 09, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Oct 06, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Oct 05, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Oct 04, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Oct 03, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Oct 02, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Sep 29, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 28, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 27, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 26, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 25, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 22, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 21, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 20, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Sep 19, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Sep 18, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Sep 15, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Sep 14, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Sep 13, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Sep 12, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Sep 11, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Sep 08, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Sep 07, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Sep 06, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Sep 05, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Sep 04, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Sep 01, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Aug 31, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Aug 30, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Aug 29, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Aug 28, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Aug 25, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Aug 24, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Aug 23, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Aug 22, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Aug 21, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Aug 18, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Aug 17, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Aug 16, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Aug 15, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Aug 14, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Aug 11, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Aug 10, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Aug 09, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Aug 08, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 03, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 02, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 01, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jul 31, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jul 28, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 27, 2023 | 9.76 | 10.40 | 9.76 | 10.40 | 10.40 | - |
| Jul 26, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jul 25, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jul 24, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Jul 21, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Jul 20, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 19, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 18, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 17, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 14, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.