Berlin - Delayed Quote EUR

Li-FT Power Ltd (WS0.BE)

Compare
2.6250 +0.0200 (+0.77%)
At close: October 24 at 7:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 2.6600 2.8200 2.6250 2.6250 2.6250 800
Oct 23, 2024 2.6700 2.9700 2.6050 2.6050 2.6050 800
Oct 22, 2024 2.3900 2.7200 2.3850 2.6600 2.6600 -
Oct 21, 2024 2.2500 2.4300 2.2400 2.3150 2.3150 5,000
Oct 18, 2024 2.1600 2.2800 2.1600 2.2450 2.2450 1,100
Oct 17, 2024 2.1250 2.2150 2.0850 2.2150 2.2150 -
Oct 16, 2024 1.9400 1.9860 1.8800 1.9840 1.9840 -
Oct 15, 2024 2.0900 2.0900 1.9000 1.9640 1.9640 -
Oct 14, 2024 2.0650 2.1250 2.0650 2.1000 2.1000 -
Oct 11, 2024 2.0300 2.0550 1.9500 2.0100 2.0100 -
Oct 10, 2024 2.0450 2.1850 2.0150 2.0150 2.0150 -
Oct 9, 2024 1.8580 2.0250 1.8580 2.0200 2.0200 650
Oct 8, 2024 1.8800 1.9000 1.8400 1.8560 1.8560 -
Oct 7, 2024 1.8620 1.9620 1.8620 1.9040 1.9040 -
Oct 4, 2024 1.8120 1.9360 1.7720 1.8600 1.8600 -
Oct 3, 2024 1.8360 1.9040 1.8080 1.8280 1.8280 -
Oct 2, 2024 1.8300 1.8660 1.7940 1.8000 1.8000 -
Oct 1, 2024 1.8000 2.2600 1.8000 1.8700 1.8700 -
Sep 30, 2024 1.8540 1.9100 1.8000 1.8000 1.8000 1,300
Sep 27, 2024 1.8600 1.9560 1.8100 1.8100 1.8100 -
Sep 26, 2024 1.8420 1.9360 1.8420 1.8560 1.8560 -
Sep 25, 2024 1.8440 1.9100 1.8440 1.9020 1.9020 -
Sep 24, 2024 1.8520 1.9000 1.8520 1.8700 1.8700 270
Sep 23, 2024 1.8240 1.9400 1.8200 1.8920 1.8920 -
Sep 20, 2024 1.8300 1.8740 1.8180 1.8240 1.8240 -
Sep 19, 2024 1.9220 2.0450 1.8260 1.8380 1.8380 1,000
Sep 18, 2024 1.9840 2.0050 1.8800 1.9720 1.9720 -
Sep 17, 2024 2.1500 2.1500 2.0400 2.0400 2.0400 -
Sep 16, 2024 2.1950 2.2400 2.1300 2.1350 2.1350 -
Sep 13, 2024 2.0950 2.1600 2.0950 2.1600 2.1600 -
Sep 12, 2024 2.0200 2.1350 1.9720 2.0000 2.0000 -
Sep 11, 2024 1.9100 2.1750 1.9100 2.1300 2.1300 -
Sep 10, 2024 1.8700 1.9140 1.8360 1.9140 1.9140 -
Sep 9, 2024 1.8820 1.9300 1.8660 1.8720 1.8720 -
Sep 6, 2024 1.8800 1.8800 1.7000 1.7560 1.7560 -
Sep 5, 2024 1.9980 1.9980 1.8520 1.8900 1.8900 -
Sep 4, 2024 1.9200 2.0750 1.8200 2.0500 2.0500 -
Sep 3, 2024 1.7420 1.7440 1.6220 1.6820 1.6820 -
Sep 2, 2024 1.7560 1.7560 1.7360 1.7360 1.7360 -
Aug 30, 2024 1.6740 1.7440 1.6740 1.7440 1.7440 -
Aug 29, 2024 1.7200 1.7280 1.6920 1.6940 1.6940 -
Aug 28, 2024 1.7040 1.7400 1.6840 1.6960 1.6960 -
Aug 27, 2024 1.6600 1.7100 1.6200 1.6900 1.6900 300
Aug 26, 2024 1.7080 1.7080 1.6800 1.6940 1.6940 -
Aug 23, 2024 1.7240 1.7280 1.6800 1.6940 1.6940 -
Aug 22, 2024 1.7160 1.8000 1.7140 1.7300 1.7300 -
Aug 21, 2024 1.4460 1.5960 1.4460 1.5960 1.5960 750
Aug 20, 2024 1.4040 1.4420 1.4040 1.4420 1.4420 -
Aug 19, 2024 1.3180 1.4300 1.3140 1.4300 1.4300 -
Aug 16, 2024 1.3280 1.3440 1.3240 1.3440 1.3440 -
Aug 15, 2024 1.3580 1.3600 1.3160 1.3200 1.3200 -
Aug 14, 2024 1.3800 1.3800 1.3180 1.3180 1.3180 -
Aug 13, 2024 1.3880 1.4020 1.3440 1.3720 1.3720 -
Aug 12, 2024 1.3980 1.3980 1.3540 1.3680 1.3680 -
Aug 9, 2024 1.3640 1.3680 1.3240 1.3600 1.3600 -
Aug 8, 2024 1.3700 1.3700 1.3000 1.3000 1.3000 -
Aug 7, 2024 1.3700 1.3780 1.3460 1.3460 1.3460 -
Aug 6, 2024 1.2760 1.3780 1.2760 1.3780 1.3780 -
Aug 5, 2024 1.3300 1.3400 1.2460 1.2660 1.2660 -
Aug 2, 2024 1.4280 1.4480 1.4140 1.4300 1.4300 -
Aug 1, 2024 1.5060 1.5060 1.4380 1.4380 1.4380 -
Jul 31, 2024 1.5000 1.5140 1.4340 1.4760 1.4760 -
Jul 30, 2024 1.6080 1.6080 1.4280 1.4640 1.4640 -
Jul 29, 2024 1.6320 1.6340 1.5940 1.5960 1.5960 -
Jul 26, 2024 1.6680 1.6680 1.6080 1.6140 1.6140 -
Jul 25, 2024 1.6680 1.6880 1.6000 1.6000 1.6000 -
Jul 24, 2024 1.7700 1.7720 1.7100 1.7100 1.7100 -
Jul 23, 2024 1.8300 1.8300 1.7600 1.7600 1.7600 -
Jul 22, 2024 1.8420 1.9180 1.8140 1.8240 1.8240 -
Jul 19, 2024 1.8220 1.8320 1.8120 1.8240 1.8240 -
Jul 18, 2024 1.8580 1.8780 1.8160 1.8160 1.8160 -
Jul 17, 2024 1.8640 1.9500 1.8580 1.8940 1.8940 -
Jul 16, 2024 1.9020 1.9460 1.8460 1.8460 1.8460 -
Jul 15, 2024 1.9960 2.0300 1.9080 1.9080 1.9080 -
Jul 12, 2024 1.9900 2.0050 1.9880 2.0000 2.0000 -
Jul 11, 2024 2.0600 2.0700 1.9800 1.9800 1.9800 -
Jul 10, 2024 2.1050 2.1050 2.0850 2.0900 2.0900 -
Jul 9, 2024 2.1300 2.1300 2.0300 2.0700 2.0700 -
Jul 8, 2024 2.1000 2.1100 2.0600 2.1100 2.1100 -
Jul 5, 2024 2.1450 2.1450 2.1100 2.1150 2.1150 -
Jul 4, 2024 2.1350 2.1550 2.1200 2.1450 2.1450 -
Jul 3, 2024 2.1500 2.1650 2.1500 2.1650 2.1650 -
Jul 2, 2024 2.1600 2.1650 2.1150 2.1500 2.1500 -
Jul 1, 2024 2.1700 2.1750 2.1250 2.1250 2.1250 -
Jun 28, 2024 2.2000 2.2200 2.1300 2.1500 2.1500 -
Jun 27, 2024 2.2250 2.2550 2.1200 2.1850 2.1850 -
Jun 26, 2024 2.2850 2.4050 2.1800 2.3900 2.3900 250
Jun 25, 2024 2.3900 2.4050 2.2050 2.2900 2.2900 -
Jun 24, 2024 2.3550 2.3900 2.2550 2.2700 2.2700 -
Jun 21, 2024 2.5450 2.5500 2.3550 2.4100 2.4100 -
Jun 20, 2024 2.6650 2.6750 2.5000 2.5250 2.5250 -
Jun 19, 2024 2.6050 2.8050 2.5450 2.7000 2.7000 450
Jun 18, 2024 2.4400 2.5900 2.4200 2.5300 2.5300 -
Jun 17, 2024 2.5450 2.5450 2.2950 2.3900 2.3900 -
Jun 14, 2024 2.4500 2.4500 2.3450 2.3950 2.3950 -
Jun 13, 2024 2.3750 2.4300 2.3750 2.3900 2.3900 -
Jun 12, 2024 2.3350 2.4900 2.2650 2.3050 2.3050 250
Jun 11, 2024 2.4300 2.4300 2.2300 2.2300 2.2300 -
Jun 10, 2024 2.5300 2.5300 2.4050 2.4050 2.4050 -
Jun 7, 2024 2.5950 2.5950 2.4900 2.5000 2.5000 -
Jun 6, 2024 2.4550 2.5850 2.3950 2.3950 2.3950 -
Jun 5, 2024 2.5850 2.5900 2.5400 2.5600 2.5600 -
Jun 4, 2024 2.4300 2.4850 2.3350 2.4850 2.4850 -
Jun 3, 2024 2.4900 2.5300 2.4300 2.4700 2.4700 -
May 31, 2024 2.4700 2.4700 2.4000 2.4000 2.4000 -
May 30, 2024 2.5650 2.5750 2.4400 2.4950 2.4950 -
May 29, 2024 2.6750 2.7300 2.5150 2.5300 2.5300 2,750
May 28, 2024 2.6450 2.6900 2.6450 2.6650 2.6650 -
May 27, 2024 2.6300 2.6300 2.4750 2.5600 2.5600 -
May 24, 2024 2.5850 2.6150 2.5600 2.5600 2.5600 -
May 23, 2024 2.6950 2.6950 2.5400 2.5400 2.5400 -
May 22, 2024 2.7450 2.9300 2.6950 2.7100 2.7100 -
May 21, 2024 2.9350 2.9450 2.7350 2.7350 2.7350 -
May 20, 2024 2.7950 2.8750 2.7950 2.8750 2.8750 -
May 17, 2024 2.8350 2.8450 2.7300 2.7800 2.7800 700
May 16, 2024 2.6800 2.7750 2.5600 2.7750 2.7750 -
May 15, 2024 2.7700 2.9700 2.5350 2.7050 2.7050 -
May 14, 2024 2.2350 2.7850 2.2300 2.7850 2.7850 -
May 13, 2024 2.1650 2.2550 2.1550 2.2400 2.2400 400
May 10, 2024 2.1100 2.2250 2.1100 2.1700 2.1700 -
May 9, 2024 2.2000 2.2000 2.1200 2.1200 2.1200 -
May 8, 2024 2.2200 2.2200 2.1600 2.1700 2.1700 -
May 7, 2024 2.2250 2.2550 2.1500 2.1900 2.1900 -
May 6, 2024 2.2400 2.2950 2.1700 2.1700 2.1700 -
May 3, 2024 2.1800 2.2950 2.1800 2.2650 2.2650 -
May 2, 2024 2.2050 2.2600 2.1700 2.1750 2.1750 -
Apr 30, 2024 2.2950 2.4600 2.2950 2.3100 2.3100 1,000
Apr 29, 2024 2.2000 2.2750 2.1850 2.2650 2.2650 -
Apr 26, 2024 2.2100 2.2150 2.1650 2.1850 2.1850 -
Apr 25, 2024 2.1800 2.2450 2.1300 2.1400 2.1400 -
Apr 24, 2024 2.1150 2.1250 2.0650 2.1150 2.1150 400
Apr 23, 2024 2.1200 2.1600 2.0700 2.1100 2.1100 -
Apr 22, 2024 2.1550 2.1650 2.1250 2.1450 2.1450 -
Apr 19, 2024 2.1500 2.1950 2.1450 2.1700 2.1700 -
Apr 18, 2024 2.0900 2.1900 2.0800 2.1300 2.1300 -
Apr 17, 2024 2.0800 2.2000 2.0200 2.0700 2.0700 750
Apr 16, 2024 2.0150 2.2450 2.0150 2.1000 2.1000 -
Apr 15, 2024 1.8340 2.2350 1.8240 2.0550 2.0550 260
Apr 12, 2024 2.0550 2.0550 1.9080 1.9080 1.9080 8,000
Apr 11, 2024 2.1600 2.1600 2.0250 2.0700 2.0700 -
Apr 10, 2024 2.2900 2.3200 2.0950 2.0950 2.0950 1,500
Apr 9, 2024 2.3100 2.3350 2.2400 2.2500 2.2500 -
Apr 8, 2024 2.4100 2.4450 2.3550 2.3650 2.3650 -
Apr 5, 2024 2.4600 2.5050 2.4500 2.4700 2.4700 -
Apr 4, 2024 2.4000 2.5550 2.4000 2.4750 2.4750 -
Apr 3, 2024 2.4950 2.5050 2.3400 2.4600 2.4600 500
Apr 2, 2024 2.5800 2.6300 2.4900 2.5050 2.5050 -
Mar 28, 2024 2.4250 2.5850 2.4200 2.5100 2.5100 -
Mar 27, 2024 2.3350 2.4350 2.2750 2.4300 2.4300 -
Mar 26, 2024 2.3400 2.3650 2.3050 2.3500 2.3500 -
Mar 25, 2024 2.4600 2.4600 2.2900 2.2950 2.2950 -
Mar 22, 2024 2.5650 2.5650 2.3300 2.3300 2.3300 -
Mar 21, 2024 2.5600 2.6100 2.5350 2.5550 2.5550 -
Mar 20, 2024 2.5600 2.6550 2.5600 2.5850 2.5850 -
Mar 19, 2024 2.6050 2.6300 2.5450 2.5650 2.5650 -
Mar 18, 2024 2.6600 2.6600 2.6050 2.6250 2.6250 -
Mar 15, 2024 2.6300 2.7250 2.6250 2.6650 2.6650 -
Mar 14, 2024 2.6650 2.6650 2.5500 2.6200 2.6200 1,000
Mar 13, 2024 2.9550 2.9800 2.6050 2.6450 2.6450 -
Mar 12, 2024 2.9550 2.9950 2.9550 2.9950 2.9950 -
Mar 11, 2024 2.9600 3.0000 2.9500 2.9700 2.9700 -
Mar 8, 2024 3.0400 3.0400 2.9650 2.9850 2.9850 -
Mar 7, 2024 3.0100 3.0500 3.0000 3.0150 3.0150 -
Mar 6, 2024 3.0100 3.0550 2.9850 2.9850 2.9850 -
Mar 5, 2024 3.0300 3.0500 3.0150 3.0150 3.0150 200
Mar 4, 2024 3.1250 3.1250 2.9950 3.0500 3.0500 -
Mar 1, 2024 3.3050 3.3950 3.1500 3.1550 3.1550 -
Feb 29, 2024 3.2600 3.4050 3.2250 3.2850 3.2850 -
Feb 28, 2024 2.9450 3.3000 2.9250 3.2950 3.2950 11,000
Feb 27, 2024 2.7950 3.0250 2.7950 2.8900 2.8900 -
Feb 26, 2024 2.9850 3.0150 2.8000 2.8150 2.8150 100
Feb 23, 2024 3.0450 3.0450 2.9700 2.9700 2.9700 -
Feb 22, 2024 3.1300 3.1500 3.0200 3.0250 3.0250 -
Feb 21, 2024 3.1500 3.1500 3.1200 3.1200 3.1200 -
Feb 20, 2024 3.2150 3.2350 3.1350 3.1350 3.1350 -
Feb 19, 2024 3.1850 3.2350 3.1550 3.2150 3.2150 -
Feb 16, 2024 3.1500 3.1950 3.1250 3.1400 3.1400 -
Feb 15, 2024 3.1700 3.2500 3.1550 3.1600 3.1600 -
Feb 14, 2024 3.2500 3.2500 3.1500 3.1700 3.1700 -
Feb 13, 2024 3.2800 3.4400 3.2100 3.2650 3.2650 -
Feb 12, 2024 3.0600 3.3100 3.0600 3.3050 3.3050 -
Feb 9, 2024 3.0300 3.1450 3.0250 3.1450 3.1450 -
Feb 8, 2024 2.9700 3.0600 2.9700 3.0450 3.0450 100
Feb 7, 2024 3.2750 3.2800 3.0200 3.0800 3.0800 1,500
Feb 6, 2024 3.2650 3.3800 3.2650 3.3000 3.3000 -
Feb 5, 2024 3.4200 3.4750 3.2250 3.3150 3.3150 -
Feb 2, 2024 3.4150 3.5250 3.3500 3.5100 3.5100 -
Feb 1, 2024 3.6350 3.6400 3.5200 3.5250 3.5250 -
Jan 31, 2024 3.7200 3.7950 3.7200 3.7700 3.7700 -
Jan 30, 2024 3.8300 3.9500 3.7600 3.8100 3.8100 -
Jan 29, 2024 3.9750 4.0000 3.9050 3.9150 3.9150 -
Jan 26, 2024 3.9950 4.0150 3.9500 4.0100 4.0100 150
Jan 25, 2024 4.0800 4.0800 3.9650 3.9650 3.9650 -
Jan 24, 2024 4.1200 4.1850 4.1150 4.1250 4.1250 -
Jan 23, 2024 4.1750 4.2900 4.1050 4.1400 4.1400 -
Jan 22, 2024 4.2100 4.3950 4.0950 4.2100 4.2100 -
Jan 19, 2024 4.1350 4.3050 4.1150 4.2100 4.2100 -
Jan 18, 2024 4.1900 4.2750 4.1500 4.2450 4.2450 -
Jan 17, 2024 4.2250 4.2850 4.1500 4.2050 4.2050 -
Jan 16, 2024 4.2050 4.4600 4.1500 4.2050 4.2050 -
Jan 15, 2024 4.0900 4.2650 4.0500 4.2350 4.2350 -
Jan 12, 2024 4.0400 4.2800 4.0400 4.1550 4.1550 -
Jan 11, 2024 4.0850 4.1350 3.9950 3.9950 3.9950 -
Jan 10, 2024 4.0750 4.1500 4.0250 4.0850 4.0850 100
Jan 9, 2024 4.1850 4.1850 4.0000 4.0450 4.0450 -
Jan 8, 2024 4.3000 4.3400 4.1450 4.1850 4.1850 -
Jan 5, 2024 4.2250 4.3350 4.2000 4.2950 4.2950 -
Jan 4, 2024 3.9250 4.3400 3.9250 4.2300 4.2300 -
Jan 3, 2024 3.9550 3.9900 3.7600 3.8450 3.8450 -
Jan 2, 2024 4.2450 4.2450 3.8450 4.0700 4.0700 -
Dec 29, 2023 4.1600 4.2000 4.1150 4.1150 4.1150 -
Dec 28, 2023 4.0250 4.1650 4.0250 4.1650 4.1650 -
Dec 27, 2023 3.8350 3.9500 3.8350 3.9300 3.9300 -
Dec 22, 2023 3.7050 3.8150 3.6600 3.8150 3.8150 -
Dec 21, 2023 3.8000 3.8000 3.6350 3.7000 3.7000 250
Dec 20, 2023 3.7400 3.7650 3.5800 3.7350 3.7350 200
Dec 19, 2023 3.4650 3.8700 3.3250 3.7000 3.7000 -
Dec 18, 2023 3.5200 3.5550 3.4300 3.4800 3.4800 350
Dec 15, 2023 3.6450 3.7150 3.4750 3.5200 3.5200 -
Dec 14, 2023 3.3950 3.5800 3.3950 3.5800 3.5800 -
Dec 13, 2023 3.4500 3.4650 3.3400 3.3600 3.3600 -
Dec 12, 2023 3.5400 3.5400 3.4300 3.4300 3.4300 -
Dec 11, 2023 3.6050 3.7100 3.5400 3.5650 3.5650 -
Dec 8, 2023 3.6450 3.8000 3.6200 3.6950 3.6950 -
Dec 7, 2023 3.7100 3.7250 3.6150 3.6200 3.6200 -
Dec 6, 2023 3.5500 3.7350 3.5500 3.6450 3.6450 250
Dec 5, 2023 3.7050 3.7500 3.4950 3.5650 3.5650 1,000
Dec 4, 2023 3.7600 3.9350 3.7300 3.7300 3.7300 200
Dec 1, 2023 4.0500 4.0500 3.8750 3.8850 3.8850 -
Nov 30, 2023 3.8250 3.9850 3.8000 3.9000 3.9000 -
Nov 29, 2023 3.8400 3.9650 3.7900 3.8600 3.8600 -
Nov 28, 2023 3.8250 3.9350 3.7000 3.7950 3.7950 -
Nov 27, 2023 4.0800 4.0800 3.9300 3.9800 3.9800 -
Nov 24, 2023 4.0750 4.0750 4.0700 4.0750 4.0750 -
Nov 23, 2023 4.1000 4.1600 3.9950 4.0800 4.0800 -
Nov 22, 2023 4.1550 4.1700 4.0350 4.0650 4.0650 -
Nov 21, 2023 4.0750 4.2300 3.9200 4.1300 4.1300 -
Nov 20, 2023 4.2700 4.3950 4.0600 4.3000 4.3000 -
Nov 17, 2023 3.7100 4.2500 3.6900 4.2150 4.2150 -
Nov 16, 2023 3.7900 3.7900 3.7000 3.7250 3.7250 -
Nov 15, 2023 3.6750 3.7850 3.6450 3.7650 3.7650 -
Nov 14, 2023 3.5300 3.8600 3.4300 3.6600 3.6600 990
Nov 13, 2023 3.7800 3.7950 3.4700 3.4700 3.4700 -
Nov 10, 2023 4.4350 4.4350 3.7350 3.7350 3.7350 -
Nov 9, 2023 4.3950 4.4750 4.3900 4.4050 4.4050 -
Nov 8, 2023 4.4500 4.6500 4.4300 4.4300 4.4300 -
Nov 7, 2023 4.6750 4.9250 4.4900 4.4900 4.4900 -
Nov 6, 2023 4.8300 4.8300 4.6650 4.6650 4.6650 -
Nov 3, 2023 4.9050 4.9850 4.7950 4.8050 4.8050 -
Nov 2, 2023 4.6650 4.8500 4.6550 4.7400 4.7400 -
Nov 1, 2023 4.8200 4.8200 4.6500 4.7050 4.7050 -
Oct 31, 2023 4.8950 4.9100 4.7250 4.8450 4.8450 -
Oct 30, 2023 4.9100 4.9350 4.7350 4.8500 4.8500 -
Oct 27, 2023 4.8950 4.9550 4.8350 4.8350 4.8350 -
Oct 26, 2023 4.9900 4.9950 4.8050 4.8850 4.8850 -
Oct 25, 2023 4.8050 5.0000 4.8050 4.9300 4.9300 -
Oct 24, 2023 4.7550 4.9650 4.6800 4.8100 4.8100 -

Related Tickers