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
2023-12-29 18.46 18.46 18.35 18.35 0.0M
2023-12-28 18.14 18.36 18.14 18.35 0.0M
2023-12-27 18.80 19.00 18.36 18.37 0.0M
2023-12-22 18.78 18.78 18.50 18.71 0.0M
2023-12-21 18.44 18.54 18.44 18.53 0.0M
2023-12-20 18.50 18.52 18.30 18.52 0.0M
2023-12-19 18.16 18.58 18.16 18.50 0.0M
2023-12-18 18.02 18.28 18.02 18.18 0.0M
2023-12-15 18.40 18.42 18.02 18.04 0.0M
2023-12-14 18.04 18.21 17.90 18.21 0.0M
2023-12-13 18.38 18.38 18.30 18.31 0.0M
2023-12-12 18.50 18.56 18.36 18.38 0.0M
2023-12-11 18.42 18.56 18.42 18.46 0.0M
2023-12-08 18.28 18.48 18.28 18.38 0.0M
2023-12-07 18.22 18.26 18.14 18.25 0.0M
2023-12-06 18.04 18.16 18.00 18.14 0.0M
2023-12-05 18.20 18.20 18.00 18.01 0.0M
2023-12-04 18.22 18.48 17.96 18.18 0.0M
2023-12-01 18.10 18.22 18.08 18.12 0.0M
2023-11-30 18.12 18.24 18.03 18.03 0.0M
2023-11-29 18.34 18.34 17.68 17.69 0.0M
2023-11-28 18.56 18.56 18.22 18.30 0.0M
2023-11-27 18.68 18.70 18.48 18.55 0.0M
2023-11-24 18.66 18.66 18.60 18.63 0.0M
2023-11-23 18.62 18.72 18.62 18.63 0.0M
2023-11-22 18.82 18.82 18.64 18.65 0.0M
2023-11-21 19.10 19.10 18.64 18.77 0.0M
2023-11-20 19.02 19.20 18.90 19.18 0.0M
2023-11-17 18.90 19.06 18.90 18.98 0.0M
2023-11-16 18.90 19.04 18.82 18.86 0.0M
2023-11-15 19.10 19.10 18.86 18.90 0.0M
2023-11-14 19.06 19.08 18.70 19.03 0.0M
2023-11-13 18.98 19.12 18.83 18.83 0.0M
2023-11-10 19.20 19.20 18.84 19.03 0.0M
2023-11-09 18.64 18.97 18.60 18.97 0.0M
2023-11-08 18.72 18.72 18.60 18.66 0.0M
2023-11-07 18.78 18.78 18.56 18.63 0.0M
2023-11-06 18.84 18.86 18.74 18.74 0.0M
2023-11-03 18.96 18.96 18.78 18.80 0.0M
2023-11-02 18.72 19.06 18.72 18.95 0.0M
2023-11-01 19.06 19.06 18.60 18.80 0.0M
2023-10-31 18.00 18.78 18.00 18.65 0.0M
2023-10-30 18.76 18.76 18.37 18.37 0.0M
2023-10-27 19.08 19.08 18.42 18.42 0.0M
2023-10-26 18.64 18.68 18.52 18.56 0.0M
2023-10-25 18.94 18.94 18.70 18.71 0.0M
2023-10-24 18.72 18.72 18.69 18.69 0.0M
2023-10-23 18.60 18.68 18.50 18.64 0.0M
2023-10-20 18.68 18.68 18.66 18.66 0.0M
2023-10-19 18.86 18.95 18.62 18.95 0.0M
2023-10-18 18.86 18.96 18.62 18.95 0.0M
2023-10-17 19.08 19.08 18.82 18.82 0.0M
2023-10-16 18.76 19.04 18.76 18.93 0.0M
2023-10-13 18.76 18.84 18.66 18.70 0.0M
2023-10-12 18.88 18.90 18.86 18.86 0.0M
2023-10-11 18.76 18.92 18.76 18.92 0.0M
2023-10-10 18.70 18.84 18.68 18.78 0.0M
2023-10-09 18.90 18.92 18.78 18.79 0.0M
2023-10-06 19.06 19.06 18.74 18.95 0.0M
2023-10-05 19.00 19.00 18.92 18.93 0.0M
2023-10-04 18.90 18.90 18.83 18.83 0.0M
2023-10-03 18.92 18.98 18.89 18.89 0.0M
2023-10-02 19.28 19.28 18.91 18.91 0.0M
2023-09-29 19.32 19.34 19.28 19.28 0.0M
2023-09-28 19.34 19.34 19.31 19.31 0.0M
2023-09-27 19.68 19.80 19.60 19.65 0.0M
2023-09-26 20.15 20.20 19.93 19.93 0.0M
2023-09-25 20.25 20.25 20.20 20.20 0.0M
2023-09-22 20.20 20.20 20.15 20.17 0.0M
2023-09-21 20.10 20.10 20.05 20.07 0.0M
2023-09-20 20.10 20.17 20.10 20.17 0.0M
2023-09-19 20.05 20.05 19.96 19.98 0.0M
2023-09-18 20.05 20.10 20.00 20.07 0.0M
2023-09-15 20.85 20.85 20.77 20.77 0.1M
2023-09-14 20.95 20.95 20.80 20.82 0.0M
2023-09-13 21.00 21.05 21.00 21.05 0.0M
2023-09-12 21.25 21.25 21.07 21.07 0.0M
2023-09-11 21.85 21.85 21.48 21.48 0.0M
2023-09-08 21.75 21.75 21.65 21.73 0.0M
2023-09-07 21.80 21.80 21.70 21.75 0.0M
2023-09-06 21.75 21.80 21.70 21.73 0.0M
2023-09-05 21.80 21.80 21.77 21.77 0.0M
2023-09-04 21.95 21.95 21.90 21.93 0.0M
2023-09-01 21.70 21.80 21.70 21.75 0.0M
2023-08-31 21.80 21.80 21.70 21.70 0.0M
2023-08-30 21.75 21.80 21.73 21.73 0.0M
2023-08-29 21.75 21.75 21.60 21.65 0.0M
2023-08-25 21.75 21.75 21.65 21.68 0.0M
2023-08-24 21.75 21.75 21.70 21.70 0.0M
2023-08-23 21.60 21.70 21.60 21.70 0.0M
2023-08-22 21.65 21.70 21.65 21.70 0.0M
2023-08-21 21.65 21.65 21.60 21.60 0.0M
2023-08-18 21.80 21.80 21.50 21.50 0.0M
2023-08-17 21.80 21.82 21.80 21.82 0.0M
2023-08-16 21.95 21.95 21.93 21.93 0.0M
2023-08-15 21.90 21.98 21.90 21.98 0.0M
2023-08-14 21.70 21.77 21.70 21.77 0.0M
2023-08-11 21.45 21.55 21.45 21.50 0.0M
2023-08-10 21.10 21.45 21.10 21.45 0.0M
2023-08-09 20.75 20.75 20.73 20.73 0.0M
2023-08-08 20.90 20.95 20.90 20.95 0.0M
2023-08-07 20.25 20.40 20.25 20.40 0.0M
2023-08-04 20.10 20.30 20.05 20.25 0.0M
2023-08-03 20.05 20.15 20.05 20.07 0.0M
2023-08-02 20.30 20.30 20.10 20.15 0.0M
2023-08-01 20.65 20.65 20.45 20.48 0.0M
2023-07-31 20.90 21.00 20.90 20.93 0.0M
2023-07-28 21.15 21.15 20.93 20.93 0.0M
2023-07-27 20.75 21.10 20.75 21.00 0.0M
2023-07-26 21.90 21.90 20.95 20.95 0.0M
2023-07-25 21.50 21.95 21.50 21.88 0.0M
2023-07-24 21.25 21.40 21.25 21.27 0.0M
2023-07-21 21.20 21.30 21.20 21.23 0.0M
2023-07-20 21.65 21.65 21.57 21.57 0.0M
2023-07-19 21.40 21.55 21.40 21.45 0.0M
2023-07-18 21.35 21.35 21.18 21.18 0.0M
2023-07-17 21.60 21.60 21.30 21.38 0.0M
2023-07-14 21.45 21.65 21.40 21.60 0.0M
2023-07-13 21.75 21.75 21.40 21.40 0.0M
2023-07-12 21.50 21.65 21.50 21.60 0.0M
2023-07-11 21.60 21.60 21.30 21.32 0.0M
2023-07-10 21.00 21.15 20.95 21.10 0.0M
2023-07-07 21.25 21.25 21.25 21.25 0.0M
2023-07-06 21.30 21.30 21.18 21.18 0.0M
2023-07-05 21.75 21.75 21.62 21.62 0.0M
2023-07-04 21.70 21.70 21.68 21.68 0.0M
2023-07-03 21.55 21.68 21.55 21.68 0.0M
2023-06-30 21.35 21.50 21.35 21.38 0.0M
2023-06-29 21.40 21.40 21.40 21.40 0.0M
2023-06-28 21.20 21.25 21.18 21.18 0.0M
2023-06-27 21.00 21.00 20.98 20.98 0.0M
2023-06-26 21.40 21.50 21.40 21.43 0.0M
2023-06-23 21.55 21.70 21.48 21.48 0.0M
2023-06-22 21.40 21.60 21.25 21.52 0.0M
2023-06-21 21.20 21.40 21.20 21.32 0.0M
2023-06-20 21.52 21.52 21.52 21.52 0.0M
2023-06-19 21.85 21.85 21.35 21.35 0.0M
2023-06-16 22.00 22.00 21.90 21.95 0.0M
2023-06-15 22.00 22.00 21.35 21.35 0.0M
2023-06-14 21.95 22.00 21.85 21.98 0.0M
2023-06-13 21.85 21.98 21.85 21.98 0.0M
2023-06-12 22.30 22.30 22.00 22.07 0.0M
2023-06-09 21.60 21.80 21.60 21.77 0.0M
2023-06-08 21.00 21.05 21.00 21.05 0.0M
2023-06-07 20.95 21.05 20.95 21.00 0.0M
2023-06-06 21.00 21.05 21.00 21.02 0.0M
2023-06-05 21.10 21.20 21.07 21.07 0.0M
2023-06-02 21.40 21.40 21.30 21.30 0.0M
2023-06-01 21.05 21.12 21.05 21.12 0.0M
2023-05-31 21.40 21.40 21.05 21.20 0.0M
2023-05-30 21.10 21.30 21.10 21.30 0.0M
2023-05-26 21.05 21.05 20.65 20.68 0.0M
2023-05-25 21.40 21.40 21.10 21.10 0.0M
2023-05-24 21.55 21.55 21.55 21.55 0.0M
2023-05-23 22.05 22.10 21.85 21.90 0.0M
2023-05-22 22.25 22.25 22.15 22.18 0.0M
2023-05-19 22.20 22.25 22.20 22.23 0.0M
2023-05-18 22.35 22.35 22.10 22.10 0.0M
2023-05-17 22.50 22.50 22.20 22.23 0.0M
2023-05-16 22.15 22.50 22.15 22.40 0.0M
2023-05-15 22.00 22.35 22.00 22.12 0.0M
2023-05-12 21.75 21.75 21.75 21.75 0.0M
2023-05-11 21.75 21.85 21.70 21.80 0.0M
2023-05-10 21.75 21.75 21.70 21.70 0.0M
2023-05-09 21.75 22.10 21.75 21.82 0.0M
2023-05-05 21.95 21.95 21.85 21.85 0.0M
2023-05-04 21.85 21.88 21.85 21.88 0.0M
2023-05-03 21.50 21.50 21.48 21.48 0.0M
2023-05-02 21.80 21.85 21.75 21.77 0.0M
2023-04-28 21.80 22.00 21.80 21.90 0.0M
2023-04-27 21.15 21.15 20.90 21.05 0.0M
2023-04-26 21.05 21.20 21.05 21.07 0.0M
2023-04-25 21.10 21.10 20.65 20.65 0.0M
2023-04-24 21.85 21.85 21.32 21.32 0.0M
2023-04-21 22.25 22.25 21.95 21.95 0.0M
2023-04-20 22.40 23.05 21.65 22.77 0.0M
2023-04-19 22.00 23.00 22.00 22.30 0.0M
2023-04-18 23.75 24.10 23.50 23.82 0.0M
2023-04-17 23.35 23.65 23.35 23.48 0.0M
2023-04-14 23.05 23.40 23.00 23.30 0.0M
2023-04-13 22.45 22.80 22.25 22.80 0.0M
2023-04-12 21.95 22.50 21.95 22.50 0.0M
2023-04-11 21.60 21.95 21.50 21.70 0.0M
2023-04-06 21.20 21.60 21.05 21.52 0.0M
2023-04-05 21.25 21.25 20.98 20.98 0.0M
2023-04-04 21.00 21.15 20.80 20.93 0.0M
2023-04-03 20.80 21.05 20.55 20.55 0.0M
2023-03-31 20.42 20.92 20.38 20.92 0.0M
2023-03-30 20.22 20.40 20.22 20.36 0.0M
2023-03-29 20.07 20.07 20.07 20.07 0.0M
2023-03-28 20.18 20.18 19.74 19.74 0.0M
2023-03-27 20.06 20.17 20.06 20.17 0.0M
2023-03-24 20.00 20.04 19.95 19.95 0.0M
2023-03-23 20.48 20.48 20.48 20.48 0.0M
2023-03-22 20.44 20.51 20.44 20.51 0.0M
2023-03-21 20.46 20.46 20.46 20.46 0.0M
2023-03-20 19.84 19.93 19.84 19.93 0.0M
2023-03-17 19.66 19.71 19.66 19.71 0.0M
2023-03-16 19.66 20.04 19.64 19.73 0.0M
2023-03-15 20.08 20.08 20.00 20.00 0.0M
2023-03-14 20.72 20.72 20.24 20.49 0.0M
2023-03-13 20.18 20.18 19.59 20.15 0.0M
2023-03-10 20.50 20.50 20.05 20.05 0.0M
2023-03-09 20.88 20.88 20.68 20.68 0.0M
2023-03-08 20.92 21.10 20.60 20.91 0.0M
2023-03-07 21.04 21.08 20.94 20.94 0.0M
2023-03-06 21.10 21.10 20.90 21.00 0.0M
2023-03-03 21.28 21.30 21.20 21.26 0.0M
2023-03-02 21.24 21.26 21.15 21.15 0.0M
2023-03-01 21.36 21.36 21.31 21.31 0.0M
2023-02-28 21.40 21.40 21.35 21.35 0.0M
2023-02-27 21.52 21.52 21.14 21.24 0.0M
2023-02-24 21.10 21.10 21.10 21.10 0.0M
2023-02-23 21.98 22.02 21.80 21.81 0.0M
2023-02-22 21.78 21.78 21.66 21.66 0.0M
2023-02-21 21.72 21.80 21.72 21.79 0.0M
2023-02-20 21.76 21.76 21.60 21.64 0.0M
2023-02-17 21.78 21.90 21.59 21.59 0.0M
2023-02-16 22.42 22.42 21.78 21.89 0.0M
2023-02-15 20.46 20.56 20.36 20.55 0.0M
2023-02-14 20.38 20.38 20.38 20.38 0.0M
2023-02-13 20.14 20.56 20.14 20.44 0.0M
2023-02-10 20.24 20.38 20.18 20.38 0.0M
2023-02-09 20.56 20.56 20.30 20.30 0.0M
2023-02-08 20.78 20.78 20.33 20.33 0.0M
2023-02-07 20.56 20.56 20.36 20.36 0.0M
2023-02-06 20.52 20.52 20.46 20.46 0.0M
2023-02-03 20.56 20.80 20.48 20.63 0.0M
2023-02-02 20.68 20.72 20.59 20.59 0.0M
2023-02-01 20.58 20.58 20.51 20.51 0.0M
2023-01-31 20.24 20.40 20.18 20.40 0.0M
2023-01-30 20.14 20.15 20.14 20.15 0.0M
2023-01-27 21.18 21.18 21.04 21.07 0.0M
2023-01-26 21.22 21.22 21.08 21.13 0.0M
2023-01-25 21.24 21.24 21.00 21.06 0.0M
2023-01-24 21.20 21.36 20.96 21.26 0.0M
2023-01-23 20.80 21.06 20.80 21.04 0.0M
2023-01-20 20.54 20.82 20.54 20.79 0.0M
2023-01-19 20.72 20.72 20.08 20.41 0.0M
2023-01-18 20.70 20.84 20.69 20.69 0.0M
2023-01-17 20.80 20.80 20.56 20.58 0.0M
2023-01-16 20.66 20.88 20.66 20.84 0.0M
2023-01-13 20.68 20.68 20.54 20.56 0.0M
2023-01-12 20.84 21.10 20.59 20.59 0.0M
2023-01-11 20.74 20.74 20.56 20.56 0.0M
2023-01-10 20.58 20.58 20.42 20.42 0.0M
2023-01-09 20.30 20.72 20.30 20.57 0.0M
2023-01-06 20.16 20.21 20.04 20.21 0.0M
2023-01-05 20.64 20.66 20.50 20.59 0.0M
2023-01-04 20.78 20.78 20.55 20.55 0.0M
2023-01-03 21.12 21.12 20.56 20.57 0.0M