Lagardere

LAGA
🏛️ germany →
19.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.30 18.32 18.24 18.24 0.0M
2023-12-28 18.00 18.20 18.00 18.20 0.0M
2023-12-27 18.78 18.78 18.22 18.22 0.0M
2023-12-22 18.42 18.62 18.40 18.62 0.0M
2023-12-21 18.38 18.42 18.34 18.42 0.0M
2023-12-20 18.32 18.44 18.20 18.44 0.0M
2023-12-19 18.16 18.36 18.06 18.36 0.0M
2023-12-18 17.90 18.06 17.90 18.04 0.0M
2023-12-15 18.28 18.30 17.92 17.92 0.0M
2023-12-14 18.28 18.28 17.86 18.06 0.0M
2023-12-13 18.24 18.24 18.20 18.20 0.0M
2023-12-12 18.42 18.42 18.24 18.24 0.0M
2023-12-11 18.46 18.46 18.24 18.24 0.0M
2023-12-08 18.18 18.34 18.10 18.34 0.0M
2023-12-07 17.98 18.10 17.98 18.10 0.0M
2023-12-06 17.98 18.02 17.90 18.02 0.0M
2023-12-05 18.10 18.10 17.90 17.90 0.0M
2023-12-04 18.12 18.12 18.08 18.08 0.0M
2023-12-01 18.16 18.16 17.90 17.92 0.0M
2023-11-30 17.62 18.12 17.62 17.90 0.0M
2023-11-29 18.24 18.24 17.72 17.72 0.0M
2023-11-28 18.50 18.50 18.16 18.16 0.0M
2023-11-27 18.54 18.54 18.54 18.54 0.0M
2023-11-24 18.54 18.54 18.50 18.50 0.0M
2023-11-23 18.56 18.56 18.56 18.56 0.0M
2023-11-22 18.66 18.66 18.66 18.66 0.0M
2023-11-21 19.12 19.12 19.12 19.12 0.0M
2023-11-20 18.96 18.96 18.96 18.96 0.0M
2023-11-17 19.00 19.00 19.00 19.00 0.0M
2023-11-16 18.78 18.78 18.78 18.78 0.0M
2023-11-15 18.98 18.98 18.82 18.82 0.0M
2023-11-14 18.70 18.94 18.70 18.94 0.0M
2023-11-13 18.90 18.90 18.72 18.72 0.0M
2023-11-10 18.66 18.66 18.66 18.66 0.0M
2023-11-09 18.48 18.48 18.48 18.48 0.0M
2023-11-08 18.32 18.34 18.32 18.34 0.0M
2023-11-07 18.50 18.50 18.50 18.50 0.0M
2023-11-06 18.56 18.56 18.56 18.56 0.0M
2023-11-03 18.74 18.76 18.74 18.76 0.0M
2023-11-02 18.70 18.86 18.66 18.82 0.0M
2023-11-01 18.68 18.68 18.46 18.62 0.0M
2023-10-31 18.28 18.54 18.28 18.54 0.0M
2023-10-30 18.50 18.54 18.34 18.34 0.0M
2023-10-27 18.68 18.70 18.46 18.46 0.0M
2023-10-26 18.26 18.50 18.26 18.44 0.0M
2023-10-25 18.50 18.58 18.50 18.58 0.0M
2023-10-24 18.46 18.60 18.46 18.60 0.0M
2023-10-23 18.62 18.62 18.50 18.58 0.0M
2023-10-20 18.36 18.54 18.36 18.52 0.0M
2023-10-19 18.60 18.70 18.60 18.62 0.0M
2023-10-18 18.40 18.78 18.40 18.78 0.0M
2023-10-17 18.78 18.84 18.76 18.76 0.0M
2023-10-16 18.56 18.80 18.56 18.80 0.0M
2023-10-13 18.56 18.66 18.50 18.50 0.0M
2023-10-12 18.94 18.94 18.72 18.74 0.0M
2023-10-11 18.42 18.78 18.42 18.78 0.0M
2023-10-10 18.72 18.72 18.62 18.62 0.0M
2023-10-09 18.76 18.84 18.64 18.64 0.0M
2023-10-06 18.86 18.90 18.72 18.80 0.0M
2023-10-05 18.80 18.82 18.80 18.82 0.0M
2023-10-04 18.70 18.78 18.70 18.78 0.0M
2023-10-03 18.60 18.84 18.60 18.78 0.0M
2023-10-02 18.98 19.12 18.82 18.82 0.0M
2023-09-29 19.18 19.28 19.14 19.14 0.0M
2023-09-28 19.38 19.50 19.18 19.18 0.0M
2023-09-27 19.72 19.74 19.56 19.56 0.0M
2023-09-26 19.86 20.10 19.86 19.86 0.0M
2023-09-25 20.00 20.15 20.00 20.10 0.0M
2023-09-22 20.00 20.05 20.00 20.05 0.0M
2023-09-21 19.86 20.00 19.86 19.96 0.0M
2023-09-20 19.96 20.00 19.96 20.00 0.0M
2023-09-19 19.76 19.88 19.76 19.88 0.0M
2023-09-18 20.30 20.30 19.90 19.90 0.0M
2023-09-15 20.90 20.90 20.55 20.60 0.0M
2023-09-14 20.80 20.85 20.70 20.70 0.0M
2023-09-13 20.70 20.90 20.70 20.90 0.0M
2023-09-12 21.15 21.15 20.95 20.95 0.0M
2023-09-11 21.70 21.70 21.50 21.50 0.0M
2023-09-08 21.65 21.65 21.55 21.60 0.0M
2023-09-07 21.55 21.70 21.55 21.60 0.0M
2023-09-06 21.65 21.70 21.60 21.60 0.0M
2023-09-05 21.70 21.70 21.65 21.70 0.0M
2023-09-04 21.75 21.80 21.60 21.80 0.0M
2023-09-01 21.75 21.75 21.60 21.60 0.0M
2023-08-31 21.70 21.70 21.60 21.60 0.0M
2023-08-30 21.55 21.70 21.55 21.60 0.0M
2023-08-29 21.50 21.55 21.50 21.50 0.0M
2023-08-28 21.65 21.65 21.55 21.55 0.0M
2023-08-25 21.60 21.60 21.55 21.55 0.0M
2023-08-24 21.55 21.55 21.55 21.55 0.0M
2023-08-23 21.60 21.60 21.50 21.55 0.0M
2023-08-22 21.45 21.55 21.45 21.55 0.0M
2023-08-21 21.45 21.55 21.45 21.50 0.0M
2023-08-18 21.70 21.75 21.40 21.40 0.0M
2023-08-17 21.60 21.80 21.60 21.70 0.0M
2023-08-16 21.65 21.80 21.65 21.80 0.0M
2023-08-15 21.70 21.95 21.70 21.95 0.0M
2023-08-14 21.40 21.65 21.40 21.65 0.0M
2023-08-11 21.15 21.35 21.10 21.35 0.0M
2023-08-10 20.65 21.20 20.65 21.20 0.0M
2023-08-09 20.85 20.90 20.55 20.55 0.0M
2023-08-08 20.15 20.80 20.15 20.75 0.0M
2023-08-07 20.00 20.20 20.00 20.20 0.0M
2023-08-04 19.96 20.10 19.88 20.10 0.0M
2023-08-03 19.96 20.00 19.90 19.96 0.0M
2023-08-02 20.05 20.10 20.00 20.10 0.0M
2023-08-01 20.65 20.65 20.30 20.30 0.0M
2023-07-31 20.65 20.85 20.65 20.85 0.0M
2023-07-28 20.80 20.90 20.70 20.70 0.0M
2023-07-27 20.70 20.90 20.70 20.90 0.0M
2023-07-26 21.50 21.75 20.75 20.75 0.0M
2023-07-25 21.15 21.70 21.15 21.70 0.0M
2023-07-24 20.95 21.15 20.95 21.15 0.0M
2023-07-21 21.20 21.35 21.10 21.10 0.0M
2023-07-20 21.40 21.45 21.40 21.45 0.0M
2023-07-19 21.15 21.40 21.15 21.35 0.0M
2023-07-18 21.10 21.20 21.05 21.05 0.0M
2023-07-17 21.25 21.45 21.20 21.20 0.0M
2023-07-14 21.30 21.35 21.30 21.35 0.0M
2023-07-13 21.35 21.60 21.25 21.25 0.0M
2023-07-12 21.15 21.40 21.15 21.40 0.0M
2023-07-11 21.35 21.45 21.15 21.15 0.0M
2023-07-10 20.60 20.80 20.60 20.80 0.0M
2023-07-07 21.05 21.15 21.05 21.10 0.0M
2023-07-06 21.15 21.25 21.05 21.05 0.0M
2023-07-05 21.45 21.50 21.45 21.45 0.0M
2023-07-04 21.45 21.70 21.45 21.65 0.0M
2023-07-03 21.30 21.85 21.30 21.85 0.0M
2023-06-30 21.15 21.45 21.15 21.45 0.0M
2023-06-29 21.10 21.35 21.10 21.30 0.0M
2023-06-28 21.00 21.15 21.00 21.15 0.0M
2023-06-27 21.40 21.55 20.95 20.95 0.0M
2023-06-26 21.20 21.45 21.20 21.35 0.0M
2023-06-23 21.30 21.55 21.30 21.45 0.0M
2023-06-22 21.10 21.50 21.05 21.50 0.0M
2023-06-21 21.05 21.30 21.05 21.30 0.0M
2023-06-20 21.40 21.55 21.20 21.55 0.0M
2023-06-19 21.75 21.85 21.50 21.50 0.0M
2023-06-16 21.35 21.90 21.35 21.90 0.0M
2023-06-15 21.75 21.90 21.35 21.35 0.0M
2023-06-14 21.70 21.95 21.70 21.95 0.0M
2023-06-13 21.95 22.00 21.80 21.95 0.0M
2023-06-12 22.55 22.55 21.95 22.05 0.0M
2023-06-09 20.85 22.80 20.85 22.80 0.0M
2023-06-08 20.75 21.00 20.75 21.00 0.0M
2023-06-07 20.85 21.00 20.85 20.95 0.0M
2023-06-06 20.80 21.00 20.80 20.95 0.0M
2023-06-05 21.20 21.35 21.00 21.00 0.0M
2023-06-02 21.15 21.30 21.15 21.30 0.0M
2023-06-01 20.90 21.10 20.90 21.05 0.0M
2023-05-31 20.80 21.20 20.80 21.00 0.0M
2023-05-30 20.85 21.30 20.85 21.20 0.0M
2023-05-29 20.55 21.10 20.55 21.10 0.0M
2023-05-26 20.90 21.00 20.70 20.70 0.0M
2023-05-25 21.35 21.45 21.10 21.10 0.0M
2023-05-24 21.60 21.75 21.45 21.50 0.0M
2023-05-23 21.90 22.10 21.85 21.85 0.0M
2023-05-22 22.05 22.15 22.05 22.10 0.0M
2023-05-19 22.00 22.20 22.00 22.20 0.0M
2023-05-18 22.20 22.20 22.05 22.05 0.0M
2023-05-17 22.30 22.45 22.15 22.20 0.0M
2023-05-16 21.90 22.40 21.90 22.40 0.0M
2023-05-15 21.50 22.10 21.50 22.10 0.0M
2023-05-12 21.85 21.85 21.70 21.70 0.0M
2023-05-11 21.55 21.80 21.55 21.75 0.0M
2023-05-10 21.80 21.80 21.65 21.65 0.0M
2023-05-09 21.60 22.00 21.60 21.90 0.0M
2023-05-08 21.80 21.85 21.70 21.70 0.0M
2023-05-05 21.70 21.85 21.70 21.85 0.0M
2023-05-04 21.30 21.70 21.30 21.70 0.0M
2023-05-03 21.70 21.70 21.40 21.40 0.0M
2023-05-02 21.65 21.85 21.65 21.70 0.0M
2023-04-28 21.00 21.80 21.00 21.80 0.0M
2023-04-27 20.90 21.00 20.90 21.00 0.0M
2023-04-26 20.45 20.45 20.45 20.45 0.0M
2023-04-25 21.05 21.20 20.75 20.75 0.0M
2023-04-24 21.75 21.90 21.75 21.90 0.0M
2023-04-21 22.35 22.55 21.85 21.90 0.0M
2023-04-20 22.05 22.85 22.00 22.85 0.0M
2023-04-19 22.55 22.55 21.90 22.00 0.0M
2023-04-18 23.30 24.00 23.30 23.75 0.0M
2023-04-17 23.15 23.45 23.05 23.45 0.0M
2023-04-14 22.70 23.20 22.70 23.20 0.0M
2023-04-13 22.35 22.60 22.05 22.60 0.0M
2023-04-12 21.45 22.40 21.45 22.40 0.0M
2023-04-11 21.15 21.85 21.15 21.55 0.0M
2023-04-06 20.95 21.15 20.95 21.15 0.0M
2023-04-05 21.00 21.10 20.90 21.00 0.0M
2023-04-04 20.50 21.00 20.50 20.85 0.0M
2023-04-03 20.55 20.90 20.50 20.50 0.0M
2023-03-31 20.08 20.80 20.08 20.80 0.0M
2023-03-30 20.02 20.30 20.02 20.30 0.0M
2023-03-29 19.63 19.90 19.63 19.90 0.0M
2023-03-28 19.99 20.16 19.71 19.72 0.0M
2023-03-27 19.95 20.22 19.95 20.10 0.0M
2023-03-24 20.10 20.40 19.92 19.92 0.0M
2023-03-23 20.24 20.50 20.24 20.50 0.0M
2023-03-22 20.26 20.54 20.26 20.42 0.0M
2023-03-21 19.97 20.48 19.92 20.42 0.0M
2023-03-20 19.13 19.91 19.13 19.91 0.0M
2023-03-17 19.99 20.12 19.60 19.60 0.0M
2023-03-16 20.14 20.16 19.60 19.89 0.0M
2023-03-15 20.20 20.30 19.96 19.98 0.0M
2023-03-14 20.46 20.48 20.22 20.46 0.0M
2023-03-13 19.85 20.10 19.52 20.10 0.0M
2023-03-10 20.18 20.40 20.04 20.04 0.0M
2023-03-09 20.52 20.86 20.52 20.68 0.0M
2023-03-08 20.66 20.96 20.64 20.88 0.0M
2023-03-07 20.84 21.04 20.84 20.90 0.0M
2023-03-06 21.06 21.06 20.94 21.06 0.0M
2023-03-03 20.98 21.28 20.98 21.28 0.0M
2023-03-02 21.00 21.12 20.90 21.08 0.0M
2023-03-01 21.30 21.44 21.30 21.32 0.0M
2023-02-28 21.08 21.38 21.08 21.30 0.0M
2023-02-27 21.30 21.52 21.14 21.14 0.0M
2023-02-24 21.74 21.86 21.18 21.18 0.0M
2023-02-23 21.48 21.94 21.48 21.78 0.0M
2023-02-22 21.56 21.84 21.56 21.64 0.0M
2023-02-21 21.44 21.80 21.44 21.80 0.0M
2023-02-20 21.38 21.68 21.38 21.60 0.0M
2023-02-17 21.62 21.74 21.52 21.54 0.0M
2023-02-16 20.50 22.12 20.50 21.84 0.0M
2023-02-15 20.20 20.56 20.20 20.56 0.0M
2023-02-14 20.32 20.52 20.32 20.36 0.0M
2023-02-13 20.12 20.52 20.12 20.42 0.0M
2023-02-10 19.95 20.30 19.95 20.30 0.0M
2023-02-09 20.34 20.46 20.22 20.22 0.0M
2023-02-08 20.36 20.68 20.28 20.28 0.0M
2023-02-07 20.24 20.32 20.20 20.32 0.0M
2023-02-06 20.24 20.64 20.24 20.42 0.0M
2023-02-03 20.26 20.58 20.26 20.46 0.0M
2023-02-02 20.40 20.64 20.40 20.58 0.0M
2023-02-01 20.26 20.52 20.26 20.48 0.0M
2023-01-31 19.93 20.38 19.93 20.28 0.0M
2023-01-30 20.82 20.98 19.94 20.08 0.0M
2023-01-27 20.96 21.08 20.96 21.02 0.0M
2023-01-26 21.00 21.20 21.00 21.10 0.0M
2023-01-25 21.10 21.22 20.98 20.98 0.0M
2023-01-24 20.92 21.20 20.92 21.20 0.0M
2023-01-23 20.78 20.98 20.78 20.98 0.0M
2023-01-20 20.38 20.62 20.38 20.62 0.0M
2023-01-19 20.56 20.80 19.98 20.38 0.0M
2023-01-18 20.46 20.80 20.46 20.76 0.0M
2023-01-17 20.60 20.78 20.50 20.50 0.0M
2023-01-16 20.40 20.78 20.40 20.78 0.0M
2023-01-13 20.48 20.68 20.48 20.48 0.0M
2023-01-12 20.46 20.86 20.44 20.52 0.0M
2023-01-11 20.24 20.64 20.24 20.50 0.0M
2023-01-10 20.14 20.48 20.14 20.42 0.0M
2023-01-09 20.08 20.52 20.08 20.52 0.0M
2023-01-06 20.46 20.48 19.97 20.20 0.0M
2023-01-05 20.36 20.60 20.36 20.54 0.0M
2023-01-04 20.56 20.64 20.52 20.52 0.0M
2023-01-03 20.66 21.02 20.52 20.52 0.0M
2023-01-02 19.85 20.92 19.85 20.92 0.0M