Lagardere

LAGA
🏛️ uk →
19.88
Last Update: 2025-09-26
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
2022-12-30 20.14 20.32 20.14 20.30 0.0M
2022-12-29 20.14 20.14 20.09 20.09 0.0M
2022-12-28 19.63 19.95 19.62 19.95 0.0M
2022-12-23 19.44 19.44 19.44 19.44 0.0M
2022-12-22 19.60 19.60 19.43 19.52 0.0M
2022-12-21 19.16 19.27 19.10 19.21 0.0M
2022-12-20 18.93 18.93 18.93 18.93 0.0M
2022-12-19 19.41 19.53 19.25 19.32 0.0M
2022-12-16 19.96 19.96 19.22 19.22 0.0M
2022-12-15 20.02 20.20 19.96 20.03 0.0M
2022-12-14 20.28 20.32 19.90 20.13 0.0M
2022-12-13 20.38 20.62 20.10 20.25 0.0M
2022-12-12 20.22 20.24 19.91 20.12 0.0M
2022-12-09 20.40 20.58 20.34 20.36 0.0M
2022-12-08 20.20 20.20 19.98 19.98 0.0M
2022-12-07 19.92 20.12 19.92 20.05 0.0M
2022-12-06 19.85 20.10 19.85 19.89 0.0M
2022-12-05 19.64 19.64 19.64 19.64 0.0M
2022-12-02 19.74 20.08 19.60 19.86 0.0M
2022-12-01 19.47 19.80 19.37 19.73 0.0M
2022-11-30 20.08 20.08 19.21 19.25 0.0M
2022-11-29 19.17 20.00 19.17 20.00 0.0M
2022-11-28 19.15 19.15 19.07 19.10 0.0M
2022-11-25 19.18 19.18 19.00 19.11 0.0M
2022-11-24 19.30 19.30 19.16 19.18 0.0M
2022-11-23 19.27 19.27 19.00 19.14 0.0M
2022-11-22 19.13 19.47 19.02 19.21 0.0M
2022-11-21 19.05 19.05 19.05 19.05 0.0M
2022-11-18 19.04 19.08 18.95 19.00 0.0M
2022-11-17 19.11 19.11 18.76 18.99 0.0M
2022-11-16 19.16 19.16 18.95 18.95 0.0M
2022-11-15 18.81 19.00 18.81 18.99 0.0M
2022-11-14 18.91 18.94 18.83 18.93 0.0M
2022-11-11 18.98 19.05 18.54 18.54 0.0M
2022-11-10 18.15 18.67 18.15 18.64 0.0M
2022-11-09 17.90 17.95 17.85 17.95 0.0M
2022-11-08 17.72 18.00 17.67 17.88 0.0M
2022-11-07 17.56 17.66 17.56 17.66 0.0M
2022-11-04 17.44 17.73 17.44 17.73 0.0M
2022-11-03 17.11 17.14 16.92 17.14 0.0M
2022-11-02 17.69 17.69 17.20 17.23 0.0M
2022-11-01 18.10 18.10 17.75 17.75 0.0M
2022-10-31 17.26 17.69 17.24 17.61 0.0M
2022-10-28 17.20 17.36 17.17 17.17 0.0M
2022-10-27 17.45 17.45 17.22 17.22 0.0M
2022-10-26 17.40 17.40 17.31 17.31 0.0M
2022-10-25 17.20 17.41 17.13 17.34 0.0M
2022-10-24 16.83 16.90 16.83 16.90 0.0M
2022-10-21 16.61 16.61 16.45 16.52 0.0M
2022-10-20 16.64 16.64 16.53 16.58 0.0M
2022-10-19 16.58 16.68 16.56 16.56 0.0M
2022-10-18 16.37 16.42 16.36 16.36 0.0M
2022-10-17 15.81 16.15 15.81 16.14 0.0M
2022-10-14 15.80 15.81 15.80 15.81 0.0M
2022-10-13 15.74 15.89 15.74 15.79 0.0M
2022-10-12 15.75 15.75 15.75 15.75 0.0M
2022-10-11 15.76 15.76 15.76 15.76 0.0M
2022-10-10 15.88 15.88 15.78 15.85 0.0M
2022-10-07 16.21 16.21 15.69 15.69 0.0M
2022-10-06 15.89 15.89 15.67 15.83 0.0M
2022-10-05 15.07 15.07 15.07 15.07 0.0M
2022-10-04 15.59 15.74 15.56 15.74 0.0M
2022-10-03 15.48 15.48 15.48 15.48 0.0M
2022-09-30 14.92 15.61 14.92 15.11 0.0M
2022-09-29 14.55 14.76 14.44 14.76 0.0M
2022-09-28 14.65 14.68 14.62 14.68 0.0M
2022-09-27 14.66 14.68 14.66 14.68 0.0M
2022-09-26 14.97 14.98 14.97 14.98 0.0M
2022-09-23 15.47 15.54 15.16 15.16 0.0M
2022-09-22 15.39 15.60 15.23 15.54 0.0M
2022-09-21 14.95 15.18 14.94 15.03 0.0M
2022-09-20 14.96 15.04 14.96 15.04 0.0M
2022-09-16 15.74 15.74 13.75 13.89 0.3M
2022-09-15 15.44 15.82 15.44 15.63 0.0M
2022-09-14 15.07 15.13 15.07 15.13 0.0M
2022-09-13 16.03 16.16 15.42 15.61 0.0M
2022-09-12 15.99 15.99 15.69 15.69 0.0M
2022-09-09 15.62 15.63 15.61 15.61 0.0M
2022-09-08 15.28 15.28 15.10 15.10 0.0M
2022-09-07 15.50 15.50 15.15 15.21 0.0M
2022-09-06 16.11 16.20 15.73 15.86 0.0M
2022-09-05 15.74 15.76 15.74 15.76 0.0M
2022-09-02 15.69 15.69 15.60 15.60 0.0M
2022-09-01 15.66 15.66 15.58 15.65 0.0M
2022-08-31 15.80 16.27 15.64 16.09 0.0M
2022-08-30 15.84 15.90 15.60 15.60 0.0M
2022-08-26 15.79 15.79 15.65 15.69 0.0M
2022-08-25 16.40 16.40 15.66 15.66 0.0M
2022-08-24 16.16 16.16 15.87 16.07 0.0M
2022-08-23 16.57 16.57 16.23 16.23 0.0M
2022-08-22 17.13 17.17 16.39 16.66 0.0M
2022-08-19 17.58 17.58 17.40 17.55 0.0M
2022-08-18 17.57 17.57 17.44 17.48 0.0M
2022-08-17 18.13 18.13 17.95 17.95 0.0M
2022-08-16 18.25 18.25 18.07 18.07 0.0M
2022-08-15 18.41 18.46 18.26 18.45 0.0M
2022-08-12 18.21 18.24 18.21 18.24 0.0M
2022-08-11 18.20 18.27 18.20 18.27 0.0M
2022-08-10 17.66 17.66 17.66 17.66 0.0M
2022-08-09 17.54 17.64 17.54 17.64 0.0M
2022-08-08 17.47 17.47 17.43 17.43 0.0M
2022-08-05 17.73 17.73 17.44 17.44 0.0M
2022-08-04 17.88 17.88 17.62 17.62 0.0M
2022-08-03 17.91 17.91 17.87 17.87 0.0M
2022-08-02 18.20 18.20 17.80 17.80 0.0M
2022-08-01 18.47 19.19 18.47 18.81 0.0M
2022-07-29 18.36 18.40 18.36 18.40 0.0M
2022-07-28 18.50 18.50 18.27 18.27 0.0M
2022-07-27 18.16 19.29 18.16 19.29 0.0M
2022-07-26 17.90 18.29 17.47 18.03 0.0M
2022-07-25 17.93 17.93 17.93 17.93 0.0M
2022-07-22 17.74 17.84 17.74 17.84 0.0M
2022-07-21 17.95 17.95 17.95 17.95 0.0M
2022-07-20 17.47 17.47 17.46 17.46 0.0M
2022-07-19 17.39 17.50 17.39 17.50 0.0M
2022-07-18 17.53 17.53 17.43 17.43 0.0M
2022-07-15 17.04 17.24 17.01 17.24 0.0M
2022-07-14 17.14 17.14 17.02 17.05 0.0M
2022-07-13 17.08 17.26 17.08 17.17 0.0M
2022-07-12 17.55 17.68 17.15 17.23 0.0M
2022-07-11 17.64 17.86 17.28 17.86 0.0M
2022-07-08 17.27 17.69 17.27 17.69 0.0M
2022-07-07 17.06 17.37 17.04 17.36 0.0M
2022-07-06 16.93 17.16 16.93 17.16 0.0M
2022-07-05 17.06 17.11 16.85 16.85 0.0M
2022-07-04 17.12 17.52 17.12 17.52 0.0M
2022-07-01 16.60 16.89 16.60 16.89 0.0M
2022-06-30 16.45 16.47 16.44 16.47 0.0M
2022-06-29 16.69 16.69 16.33 16.56 0.1M
2022-06-28 16.61 16.68 16.33 16.68 0.1M
2022-06-27 17.38 17.38 16.67 16.67 0.0M
2022-06-24 17.30 17.30 16.95 16.95 0.0M
2022-06-23 17.84 17.84 17.29 17.29 0.0M
2022-06-22 18.43 18.54 17.53 17.59 0.0M
2022-06-21 19.46 19.46 18.81 18.82 0.0M
2022-06-20 19.90 20.02 19.43 20.02 0.1M
2022-06-17 22.30 22.30 21.51 21.51 0.0M
2022-06-16 22.78 22.78 22.77 22.77 0.0M
2022-06-15 23.24 23.29 23.24 23.29 0.0M
2022-06-14 23.54 23.54 23.40 23.47 0.0M
2022-06-13 23.66 23.72 23.66 23.72 0.0M
2022-06-10 23.58 23.76 23.58 23.73 0.0M
2022-06-09 24.52 24.52 24.52 24.52 0.0M
2022-06-08 24.98 24.98 24.84 24.90 0.0M
2022-06-07 24.98 24.99 24.98 24.99 0.0M
2022-06-06 24.98 25.01 24.98 25.01 0.0M
2022-06-01 25.00 25.04 25.00 25.04 0.0M
2022-05-31 24.98 25.01 24.96 25.01 0.0M
2022-05-30 24.96 25.01 24.96 25.01 0.0M
2022-05-27 25.00 25.02 24.98 25.02 0.3M
2022-05-26 24.98 24.99 24.96 24.99 0.3M
2022-05-25 24.82 24.98 24.82 24.93 0.1M
2022-05-24 24.96 24.96 24.90 24.94 0.4M
2022-05-23 24.96 24.96 24.92 24.93 0.0M
2022-05-20 24.98 24.98 24.96 24.97 0.0M
2022-05-19 24.98 25.00 24.96 25.00 0.0M
2022-05-18 24.97 24.99 24.96 24.99 0.1M
2022-05-17 24.96 25.00 24.96 24.97 0.4M
2022-05-16 24.96 25.00 24.96 25.00 0.3M
2022-05-13 25.00 25.02 24.98 25.02 0.1M
2022-05-12 24.98 24.99 24.96 24.99 0.3M
2022-05-11 24.96 25.00 24.96 25.00 0.9M
2022-05-10 24.96 25.00 24.96 24.99 0.1M
2022-05-09 24.98 24.99 24.98 24.99 0.0M
2022-05-06 25.00 25.01 24.96 25.01 0.3M
2022-05-05 24.98 25.01 24.98 25.01 0.0M
2022-05-04 25.00 25.01 24.98 25.01 0.2M
2022-05-03 25.02 25.04 24.96 24.99 0.4M
2022-04-29 24.98 25.00 24.93 24.93 0.3M
2022-04-28 24.98 25.02 24.96 25.02 0.1M
2022-04-27 24.98 25.01 24.98 25.01 0.0M
2022-04-26 24.98 25.00 24.98 24.99 0.0M
2022-04-25 24.94 25.00 24.94 24.96 0.0M
2022-04-22 25.42 25.44 25.36 25.43 0.0M
2022-04-21 25.42 25.44 25.42 25.43 0.2M
2022-04-20 25.42 25.44 25.40 25.44 0.0M
2022-04-19 25.46 25.46 25.40 25.45 0.1M
2022-04-14 25.50 25.50 25.44 25.46 0.0M
2022-04-13 25.52 25.52 25.40 25.42 0.8M
2022-04-12 25.36 25.38 25.34 25.38 0.2M
2022-04-11 25.38 25.40 25.36 25.36 0.0M
2022-04-08 25.42 25.42 25.34 25.34 0.0M
2022-04-07 25.38 25.38 25.36 25.37 0.0M
2022-04-06 25.34 25.36 25.34 25.35 0.0M
2022-04-05 25.36 25.36 25.36 25.36 0.0M
2022-04-04 25.36 25.37 25.32 25.37 0.0M
2022-04-01 25.36 25.36 25.34 25.34 0.0M
2022-03-31 25.33 25.33 25.33 25.33 0.0M
2022-03-30 25.38 25.38 25.34 25.35 0.0M
2022-03-29 25.30 25.36 25.30 25.34 0.0M
2022-03-28 25.36 25.37 25.30 25.37 0.0M
2022-03-25 25.32 25.34 25.30 25.34 0.0M
2022-03-24 25.32 25.33 25.32 25.33 0.0M
2022-03-23 25.32 25.34 25.30 25.34 0.0M
2022-03-22 25.30 25.32 25.28 25.32 0.4M
2022-03-21 25.38 25.38 25.32 25.37 0.0M
2022-03-18 25.36 25.36 25.26 25.27 0.0M
2022-03-17 25.40 25.40 25.30 25.34 0.1M
2022-03-16 25.42 25.42 25.33 25.33 0.0M
2022-03-15 25.38 25.40 25.34 25.36 0.3M
2022-03-14 25.38 25.38 25.36 25.36 0.0M
2022-03-11 25.32 25.44 25.32 25.39 0.0M
2022-03-10 25.36 25.38 25.28 25.29 0.0M
2022-03-09 25.32 25.40 25.30 25.37 0.0M
2022-03-08 25.24 25.30 25.24 25.28 0.0M
2022-03-07 24.90 25.35 24.90 25.35 0.0M
2022-03-04 25.32 25.34 25.23 25.23 0.1M
2022-03-03 25.34 25.42 25.34 25.38 0.3M
2022-03-02 25.34 25.43 25.34 25.43 0.3M
2022-03-01 25.38 25.48 25.36 25.42 0.4M
2022-02-28 25.38 25.42 25.32 25.40 0.0M
2022-02-25 25.30 25.42 25.26 25.42 0.0M
2022-02-24 25.34 25.42 25.28 25.32 0.4M
2022-02-23 25.42 25.46 25.38 25.41 0.0M
2022-02-22 25.40 25.44 25.38 25.41 0.1M
2022-02-21 25.24 25.42 25.08 25.42 0.2M
2022-02-18 24.32 25.48 24.14 25.31 0.7M
2022-02-17 24.12 24.44 24.12 24.19 0.2M
2022-02-16 24.12 24.12 24.08 24.10 0.1M
2022-02-15 24.16 24.18 24.08 24.09 0.0M
2022-02-14 24.12 24.18 24.06 24.18 0.0M
2022-02-11 24.18 24.28 24.18 24.25 0.0M
2022-02-10 24.22 24.48 24.06 24.18 0.0M
2022-02-09 24.22 24.22 24.18 24.18 0.0M
2022-02-08 24.14 24.14 24.10 24.10 0.0M
2022-02-07 24.24 24.24 24.12 24.15 0.0M
2022-02-04 24.18 24.18 24.11 24.11 0.0M
2022-02-03 24.18 24.22 24.11 24.11 0.1M
2022-02-02 24.24 24.28 24.12 24.17 0.0M
2022-02-01 24.26 24.26 24.18 24.22 0.0M
2022-01-31 24.16 24.24 24.14 24.15 0.0M
2022-01-28 24.16 24.18 24.10 24.15 0.0M
2022-01-27 24.06 24.30 24.06 24.22 0.0M
2022-01-26 24.20 24.20 24.12 24.17 0.0M
2022-01-25 24.10 24.20 24.06 24.09 0.0M
2022-01-24 24.12 24.12 24.04 24.09 0.0M
2022-01-21 24.08 24.16 24.08 24.15 0.0M
2022-01-20 24.30 24.30 24.16 24.21 0.0M
2022-01-19 24.16 24.20 24.10 24.18 0.0M
2022-01-18 24.24 24.28 24.22 24.22 0.3M
2022-01-17 24.22 24.28 24.22 24.26 0.1M
2022-01-14 24.30 24.30 24.18 24.24 0.0M
2022-01-13 24.36 24.36 24.32 24.32 0.0M
2022-01-12 24.34 24.40 24.28 24.33 0.0M
2022-01-11 24.30 24.36 24.30 24.34 0.0M
2022-01-10 24.32 24.32 24.24 24.25 0.0M
2022-01-07 24.38 24.40 24.29 24.29 0.0M
2022-01-06 24.30 24.42 24.30 24.38 0.0M
2022-01-05 24.44 24.50 24.40 24.41 0.0M
2022-01-04 24.50 24.50 24.34 24.34 0.0M