Advertisement
Advertisement
Luk Fook Holdings (International) Limited (LUY1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 08:05AM CEST
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Sep 22, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| Sep 21, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Sep 20, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Sep 19, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Sep 18, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Sep 15, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Sep 14, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Sep 13, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Sep 12, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Sep 11, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Sep 08, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Sep 07, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Sep 06, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Sep 05, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Sep 04, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Sep 01, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Aug 31, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 30, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Aug 29, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 28, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 25, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Aug 24, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Aug 23, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Aug 22, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Aug 22, 2023 | 0.55 Dividend | |||||
| Aug 21, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6700 | - |
| Aug 18, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6850 | - |
| Aug 17, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6850 | - |
| Aug 16, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.7001 | - |
| Aug 15, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.7151 | - |
| Aug 14, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.7151 | - |
| Aug 11, 2023 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 1.7302 | - |
| Aug 10, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7603 | - |
| Aug 09, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7302 | - |
| Aug 08, 2023 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 1.7753 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.7753 | - |
| Aug 03, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.8355 | - |
| Aug 02, 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.7904 | - |
| Aug 01, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.7753 | - |
| Jul 31, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7452 | - |
| Jul 28, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7603 | - |
| Jul 27, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.7753 | - |
| Jul 26, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7302 | - |
| Jul 25, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7302 | - |
| Jul 24, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6700 | - |
| Jul 21, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.7001 | - |
| Jul 20, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6850 | - |
| Jul 19, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6850 | - |
| Jul 18, 2023 | 2.2600 | 2.2600 | 2.2400 | 2.2600 | 1.7001 | - |
| Jul 17, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6850 | - |
| Jul 14, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6850 | - |
| Jul 13, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6399 | - |
| Jul 12, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6249 | - |
| Jul 11, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6399 | - |
| Jul 10, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.5948 | - |
| Jul 07, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6550 | - |
| Jul 06, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6249 | - |
| Jul 05, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6700 | - |
| Jul 04, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6700 | - |
| Jul 03, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.7001 | - |
| Jun 30, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7302 | - |
| Jun 29, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.7151 | - |
| Jun 28, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6550 | - |
| Jun 27, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.9859 | - |
| Jun 26, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| Jun 23, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.0160 | - |
| Jun 22, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.9859 | - |
| Jun 21, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.9859 | - |
| Jun 20, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.0160 | - |
| Jun 19, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| Jun 16, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.0612 | - |
| Jun 15, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.0612 | - |
| Jun 14, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| Jun 13, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.0160 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.0160 | - |
| Jun 08, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.0461 | - |
| Jun 07, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.0612 | - |
| Jun 06, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.0010 | - |
| Jun 05, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1.9559 | - |
| Jun 02, 2023 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 1.9258 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.8355 | - |
| May 30, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.8656 | - |
| May 29, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1.8957 | - |
| May 26, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.9408 | - |
| May 25, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.9107 | - |
| May 24, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.9408 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| May 19, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.0461 | - |
| May 18, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| May 17, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| May 16, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.0762 | - |
| May 15, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.0762 | - |
| May 12, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| May 11, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.0160 | - |
| May 10, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.0311 | - |
| *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.
