History: Groupe Ldlc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
30/08/2019
7.50
7.62
7.14
7.16
11,950
7.36
0
29/08/2019
7.76
7.76
7.38
7.48
7,204
7.53
0
28/08/2019
7.68
7.86
7.68
7.72
5,682
7.81
0
27/08/2019
7.36
8.00
7.36
7.68
23,341
7.64
0
26/08/2019
7.40
7.42
7.30
7.40
3,919
7.30
0
23/08/2019
7.42
7.46
7.26
7.26
7,083
7.42
0
22/08/2019
7.18
7.42
7.18
7.42
9,313
7.33
0
21/08/2019
7.10
7.26
6.74
7.18
11,906
7.03
0
20/08/2019
6.86
7.04
6.86
7.04
1,261
6.98
0
19/08/2019
6.84
6.92
6.78
6.84
3,131
6.87
0
16/08/2019
6.90
6.90
6.60
6.84
7,353
6.69
0
15/08/2019
7.14
7.14
6.68
6.90
4,359
6.90
0
14/08/2019
7.00
7.30
6.92
7.14
8,805
7.13
0
13/08/2019
6.80
7.40
6.80
7.00
18,187
7.00
0
12/08/2019
6.70
6.80
6.70
6.80
4,415
6.80
0
09/08/2019
6.70
6.78
6.60
6.70
13,385
6.60
0
08/08/2019
6.26
6.88
6.26
6.72
19,789
6.66
0
07/08/2019
6.16
6.54
6.16
6.26
7,144
6.37
0
06/08/2019
5.90
6.14
5.90
6.14
3,328
6.08
0
05/08/2019
5.98
6.00
5.88
5.90
32,360
6.00
0
02/08/2019
6.02
6.02
5.90
5.98
4,547
5.93
0
01/08/2019
6.06
6.12
5.94
6.08
16,666
6.06
0
31/07/2019
6.02
6.06
5.96
6.02
7,205
6.00
0
30/07/2019
6.00
6.02
5.84
6.02
10,490
6.00
0
29/07/2019
6.02
6.08
5.74
6.00
19,884
6.00
0
26/07/2019
6.16
6.22
6.02
6.08
6,506
6.10
0
25/07/2019
6.10
6.20
6.08
6.16
6,690
6.16
0
24/07/2019
6.20
6.20
6.08
6.08
1,433
6.17
0
23/07/2019
6.06
6.20
6.06
6.20
2,134
6.20
0
22/07/2019
6.16
6.20
6.04
6.04
2,514
6.12
0
19/07/2019
6.18
6.18
6.08
6.16
1,636
6.13
0
18/07/2019
6.14
6.20
6.14
6.18
2,247
6.19
0
17/07/2019
6.20
6.20
6.16
6.16
794
6.18
0
16/07/2019
6.16
6.20
6.16
6.20
1,011
6.20
0
15/07/2019
6.18
6.18
6.02
6.14
4,166
6.11
0
12/07/2019
6.20
6.20
6.10
6.18
637
6.15
0
11/07/2019
6.20
6.20
6.10
6.20
5,334
6.20
0
10/07/2019
6.14
6.20
6.14
6.20
2,693
6.20
0
09/07/2019
6.26
6.28
6.14
6.14
800
6.21
0
08/07/2019
6.30
6.30
6.16
6.26
749
6.20
0
05/07/2019
6.38
6.38
6.14
6.30
9,244
6.30
0
04/07/2019
6.40
6.50
6.34
6.38
7,925
6.45
0
03/07/2019
6.54
6.54
6.40
6.40
3,979
6.40
0
02/07/2019
6.68
6.68
6.40
6.50
8,854
6.50
0
01/07/2019
6.70
6.70
6.48
6.70
4,806
6.60
0
28/06/2019
6.56
6.74
6.56
6.74
2,938
6.68
0
27/06/2019
6.76
6.78
6.48
6.54
1,692
6.72
0
26/06/2019
6.64
6.80
6.46
6.76
5,703
6.64
0
25/06/2019
6.32
6.84
6.32
6.60
14,471
6.60
0
24/06/2019
6.30
6.32
6.26
6.32
2,177
6.30
0
21/06/2019
6.62
7.12
6.10
6.30
28,260
6.40
0
20/06/2019
5.92
7.00
5.92
6.90
31,830
6.60
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:16:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-19 07:16:24 - 2019-09-19 06:16:24 - 1000 - Website: OKAY