LUP.F - Luye Pharma Group Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.67380.67380.67380.67380.6738801
Aug 20, 20190.67350.67350.67350.67350.6735-
Aug 19, 20190.64590.64590.64590.64590.6459-
Aug 16, 20190.62220.62220.62220.62220.6222-
Aug 15, 20190.60610.60610.60610.60610.6061-
Aug 14, 20190.61540.61540.61540.61540.6154-
Aug 13, 20190.61110.61110.61110.61110.6111-
Aug 12, 20190.63240.63240.63240.63240.6324-
Aug 09, 20190.62630.62630.62630.62630.6263-
Aug 08, 20190.63430.63430.63430.63430.6343-
Aug 07, 20190.63500.63500.63500.63500.6350-
Aug 06, 20190.62730.62730.62730.62730.6273-
Aug 05, 20190.64010.64010.64010.64010.6401-
Aug 02, 20190.66110.66110.66110.66110.6611-
Aug 01, 20190.68750.68750.68750.68750.6875-
Jul 31, 20190.69290.69290.69290.69290.6929-
Jul 30, 20190.69790.69800.69790.69790.6979-
Jul 29, 20190.69260.69260.69260.69260.6926-
Jul 26, 20190.70860.70860.70860.70860.7086-
Jul 25, 20190.71120.71120.71120.71120.7112-
Jul 24, 20190.69550.69550.69550.69550.6955-
Jul 23, 20190.70400.70400.70400.70400.7040-
Jul 22, 20190.69850.69850.69270.69270.6927801
Jul 19, 20190.70320.70320.70320.70320.7032-
Jul 18, 20190.69700.69700.69700.69700.6970-
Jul 17, 20190.70500.70500.70500.70500.7050-
Jul 16, 20190.66500.66500.66500.66500.6650-
Jul 15, 20190.66000.66000.66000.66000.6600-
Jul 12, 20190.64000.64000.64000.64000.64004,868
Jul 11, 20190.64500.64500.64500.64500.6450-
Jul 10, 20190.65500.65500.65500.65500.6550-
Jul 09, 20190.64500.64500.64500.64500.6450-
Jul 08, 20190.65500.65500.65000.65500.6550550
Jul 05, 20190.65500.65500.65500.65500.6550-
Jul 04, 20190.66740.66740.66740.66740.6674-
Jul 03, 20190.66530.67630.66530.67630.6763800
Jul 02, 20190.66300.66300.66300.66300.6630-
Jul 01, 20190.64000.64000.64000.64000.6400-
Jun 28, 20190.63460.64000.62960.64000.64005,132
Jun 27, 20190.63570.63760.63570.63760.6376-
Jun 26, 20190.63420.63630.63420.63630.63631,500
Jun 25, 20190.62530.62530.62530.62530.6253-
Jun 24, 20190.65500.65500.65500.65500.6550-
Jun 21, 20190.64250.64250.64250.64250.6425-
Jun 20, 20190.64820.65100.64820.65100.6510-
Jun 19, 20190.64190.64190.64190.64190.6419-
Jun 18, 20190.62100.62100.62100.62100.6210-
Jun 17, 20190.61600.61600.61600.61600.6160-
Jun 14, 20190.60560.61810.60560.60840.60842,000
Jun 14, 20190.065 Dividend
Jun 13, 20190.62630.62630.62630.62630.5613-
Jun 12, 20190.61200.62500.61200.61300.5494-
Jun 11, 20190.62730.62730.62730.62730.5622-
Jun 07, 20190.61690.61690.61690.61690.5529-
Jun 06, 20190.61320.61540.61320.61540.5515-
Jun 05, 20190.62060.62060.60570.61440.550635,000
Jun 04, 20190.63750.63750.63440.63530.569424,700
Jun 03, 20190.66350.66350.66350.66350.5946-
May 31, 20190.67430.67430.67430.67430.6043-
May 30, 20190.66180.66180.66180.66180.5931-
May 29, 20190.66800.66800.66800.66800.5987-
May 28, 20190.67780.67780.67770.67770.6074-
May 27, 20190.66560.66560.66560.66560.5965-
May 24, 20190.67500.67500.67500.67500.6049-
May 23, 20190.67930.67930.67930.67930.6088-
May 22, 20190.68180.68180.66830.66830.59892,500
May 21, 20190.69810.69810.69460.69460.6225-
May 20, 20190.69680.70560.69680.70560.63241,400
May 17, 20190.73910.73910.73910.73910.6624-
May 16, 20190.77100.77100.77100.77100.6910-
May 15, 20190.76780.76780.76780.76780.6881-
May 14, 20190.76140.76140.75490.75490.6766-
May 13, 20190.77730.77730.77730.77730.6966-
May 10, 20190.77760.77760.77670.77670.6961-
May 09, 20190.75930.75930.75930.75930.6805-
May 08, 20190.79790.79790.79790.79790.7151-
May 07, 20190.80880.80880.80880.80880.7249-
May 06, 20190.80050.80320.80050.80320.7198-
May 03, 20190.83260.83260.83110.83110.7448398
May 02, 20190.80290.81880.80290.81880.73385,000
Apr 30, 20190.80040.80040.79920.79920.71634,000
Apr 29, 20190.79990.81660.79990.81660.73185,000
Apr 26, 20190.80430.80430.80430.80430.7208-
Apr 25, 20190.79560.79560.79560.79560.7130-
Apr 24, 20190.79970.79970.79970.79970.7167-
Apr 23, 20190.79560.79700.79220.79700.71438,439
Apr 18, 20190.80090.80210.80090.80210.71893,000
Apr 17, 20190.79470.79830.79470.79830.71541,000
Apr 16, 20190.80520.80520.80520.80520.7216-
Apr 15, 20190.83000.83000.80360.80360.72023,400
Apr 12, 20190.84150.86110.84150.86110.77172,400
Apr 11, 20190.84480.84480.84480.84480.7571-
Apr 10, 20190.85440.87410.85440.87410.78342,400
Apr 09, 20190.85390.87570.85390.87230.781811,000
Apr 08, 20190.83800.85700.83300.85700.76818,767
Apr 05, 20190.82300.83900.82300.83900.75191,500
Apr 04, 20190.82300.82300.82300.82300.7376-
Apr 03, 20190.81000.81200.79900.81200.72774,365
Apr 02, 20190.80000.82100.80000.82000.73499,833
Apr 01, 20190.80300.80300.80300.80300.7197-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...