Frankfurt - Delayed Quote EUR

LumenRadio AB (publ) (YV7.F)

Compare
9.15 -0.09 (-0.97%)
As of 10:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 8.75 9.15 8.75 9.15 9.15 190
Nov 7, 2024 8.90 9.24 8.90 9.24 9.24 -
Nov 6, 2024 9.03 9.36 9.03 9.30 9.30 100
Nov 5, 2024 8.48 9.51 8.48 9.34 9.34 -
Nov 4, 2024 8.49 8.99 8.49 8.98 8.98 -
Nov 1, 2024 8.70 9.20 8.70 9.03 9.03 -
Oct 31, 2024 8.76 9.23 8.76 9.23 9.23 -
Oct 30, 2024 8.53 9.04 8.53 8.94 8.94 -
Oct 29, 2024 8.71 9.15 8.71 9.09 9.09 -
Oct 28, 2024 8.79 9.15 8.79 9.12 9.12 -
Oct 25, 2024 8.86 9.37 8.86 9.30 9.30 -
Oct 24, 2024 8.99 9.34 8.99 9.22 9.22 -
Oct 23, 2024 8.87 9.40 8.87 9.40 9.40 -
Oct 22, 2024 9.36 9.71 9.36 9.39 9.39 -
Oct 21, 2024 9.34 9.91 9.34 9.90 9.90 -
Oct 18, 2024 8.77 9.44 8.77 9.44 9.44 -
Oct 17, 2024 8.61 9.29 8.61 9.29 9.29 -
Oct 16, 2024 8.82 9.18 8.82 9.18 9.18 -
Oct 15, 2024 8.88 9.43 8.88 9.43 9.43 -
Oct 14, 2024 8.92 9.57 8.92 9.57 9.57 -
Oct 11, 2024 9.10 9.91 9.10 9.91 9.91 -
Oct 10, 2024 9.05 9.58 9.05 9.58 9.58 -
Oct 9, 2024 9.15 9.56 9.15 9.56 9.56 -
Oct 8, 2024 9.12 9.87 9.12 9.87 9.87 -
Oct 7, 2024 8.95 9.57 8.95 9.57 9.57 -
Oct 4, 2024 8.80 9.42 8.80 9.42 9.42 -
Oct 3, 2024 8.74 9.19 8.74 9.19 9.19 -
Oct 2, 2024 8.62 9.16 8.62 9.16 9.16 -
Oct 1, 2024 8.78 9.09 8.78 9.07 9.07 -
Sep 30, 2024 8.54 9.19 8.54 9.19 9.19 -
Sep 27, 2024 8.65 9.16 8.65 9.14 9.14 -
Sep 26, 2024 8.74 9.24 8.74 9.24 9.24 -
Sep 25, 2024 8.85 9.34 8.85 9.24 9.24 -
Sep 24, 2024 8.93 9.42 8.93 9.37 9.37 -
Sep 23, 2024 8.98 9.50 8.98 9.31 9.31 -
Sep 20, 2024 8.88 9.37 8.88 9.34 9.34 -
Sep 19, 2024 8.92 9.42 8.92 9.42 9.42 -
Sep 18, 2024 8.92 9.35 8.92 9.30 9.30 -
Sep 17, 2024 9.06 9.47 9.06 9.47 9.47 -
Sep 16, 2024 8.94 9.71 8.94 9.50 9.50 300
Sep 13, 2024 8.82 9.26 8.82 9.26 9.26 -
Sep 12, 2024 8.76 9.25 8.76 9.19 9.19 -
Sep 11, 2024 8.75 9.28 8.75 9.26 9.26 -
Sep 10, 2024 8.87 9.22 8.87 9.22 9.22 -
Sep 9, 2024 9.01 9.32 9.01 9.20 9.20 -
Sep 6, 2024 9.06 9.49 9.06 9.49 9.49 -
Sep 5, 2024 9.00 9.34 9.00 9.34 9.34 -
Sep 4, 2024 9.01 9.37 9.01 9.37 9.37 -
Sep 3, 2024 8.96 9.62 8.96 9.39 9.39 -
Sep 2, 2024 8.87 9.50 8.87 9.50 9.50 -
Aug 30, 2024 8.97 9.32 8.97 9.32 9.32 -
Aug 29, 2024 8.99 9.31 8.99 9.27 9.27 -
Aug 28, 2024 8.70 9.37 8.70 9.37 9.37 50
Aug 27, 2024 8.77 9.17 8.77 9.10 9.10 -
Aug 26, 2024 8.74 9.26 8.74 9.26 9.26 -
Aug 23, 2024 8.73 9.13 8.73 9.13 9.13 -
Aug 22, 2024 8.48 9.04 8.48 9.04 9.04 -
Aug 21, 2024 8.35 9.01 8.35 9.01 9.01 -
Aug 20, 2024 8.37 8.93 8.37 8.93 8.93 -
Aug 19, 2024 8.41 8.87 8.41 8.77 8.77 -
Aug 16, 2024 8.32 8.86 8.32 8.86 8.86 -
Aug 15, 2024 8.42 8.91 8.42 8.83 8.83 -
Aug 14, 2024 8.30 8.94 8.30 8.94 8.94 -
Aug 13, 2024 8.29 8.73 8.29 8.73 8.73 -
Aug 12, 2024 8.38 8.78 8.38 8.78 8.78 -
Aug 9, 2024 8.28 8.87 8.28 8.87 8.87 -
Aug 8, 2024 8.44 8.74 8.44 8.74 8.74 -
Aug 7, 2024 8.25 8.77 8.25 8.77 8.77 -
Aug 6, 2024 8.11 8.68 8.11 8.68 8.68 -
Aug 5, 2024 8.50 8.59 8.14 8.52 8.52 -
Aug 2, 2024 8.60 9.08 8.60 9.08 9.08 -
Aug 1, 2024 8.66 9.12 8.66 9.12 9.12 -
Jul 31, 2024 8.68 9.02 8.68 9.00 9.00 -
Jul 30, 2024 8.62 9.08 8.62 9.08 9.08 -
Jul 29, 2024 8.71 9.20 8.71 9.11 9.11 -
Jul 26, 2024 8.56 9.13 8.56 9.13 9.13 -
Jul 25, 2024 8.72 9.33 8.72 9.12 9.12 -
Jul 24, 2024 9.24 9.28 9.20 9.28 9.28 -
Jul 23, 2024 9.24 9.24 9.22 9.22 9.22 -
Jul 22, 2024 9.40 9.40 9.28 9.28 9.28 -
Jul 19, 2024 9.25 9.27 9.16 9.16 9.16 -
Jul 18, 2024 9.37 9.37 9.07 9.27 9.27 -
Jul 17, 2024 9.37 9.38 9.33 9.38 9.38 -
Jul 16, 2024 9.35 9.35 9.24 9.32 9.32 -
Jul 15, 2024 9.61 9.61 9.20 9.52 9.52 -
Jul 12, 2024 9.00 9.66 9.00 9.66 9.66 -
Jul 11, 2024 8.92 9.17 8.92 9.17 9.17 -
Jul 10, 2024 8.74 8.94 8.67 8.94 8.94 -
Jul 9, 2024 8.62 8.71 8.60 8.71 8.71 -
Jul 8, 2024 8.63 8.74 8.63 8.74 8.74 -
Jul 5, 2024 8.74 8.87 8.74 8.79 8.79 -
Jul 4, 2024 8.81 8.94 8.66 8.66 8.66 -
Jul 3, 2024 8.70 8.80 8.70 8.80 8.80 -
Jul 2, 2024 8.88 8.88 8.60 8.60 8.60 -
Jul 1, 2024 8.96 8.96 8.86 8.86 8.86 -
Jun 28, 2024 9.09 9.09 8.83 8.83 8.83 -
Jun 27, 2024 9.10 9.16 9.05 9.05 9.05 -
Jun 26, 2024 8.99 9.12 8.99 9.04 9.04 -
Jun 25, 2024 9.05 9.05 8.95 9.00 9.00 -
Jun 24, 2024 9.03 9.09 8.94 9.01 9.01 -
Jun 21, 2024 9.03 9.04 9.02 9.02 9.02 -
Jun 20, 2024 8.76 8.98 8.76 8.96 8.96 -
Jun 19, 2024 8.77 8.79 8.69 8.69 8.69 -
Jun 18, 2024 8.70 8.82 8.70 8.72 8.72 -
Jun 17, 2024 8.80 8.80 8.66 8.68 8.68 -
Jun 14, 2024 8.71 8.75 8.67 8.75 8.75 -
Jun 13, 2024 8.69 8.73 8.69 8.73 8.73 -
Jun 12, 2024 8.70 8.79 8.68 8.79 8.79 -
Jun 11, 2024 8.68 8.69 8.67 8.69 8.69 -
Jun 10, 2024 8.77 8.77 8.65 8.65 8.65 -
Jun 7, 2024 9.14 9.15 8.86 8.86 8.86 -
Jun 6, 2024 9.16 9.16 9.13 9.13 9.13 -
Jun 5, 2024 9.10 9.10 9.04 9.07 9.07 -
Jun 4, 2024 9.00 9.00 8.93 8.97 8.97 -
Jun 3, 2024 9.07 9.07 8.93 8.93 8.93 -
May 31, 2024 8.93 9.02 8.92 9.01 9.01 -
May 30, 2024 8.87 9.01 8.78 9.01 9.01 -
May 29, 2024 9.05 9.05 8.83 8.83 8.83 -
May 28, 2024 9.13 9.13 9.00 9.05 9.05 -
May 27, 2024 9.21 9.21 9.10 9.10 9.10 -
May 24, 2024 9.17 9.22 9.17 9.21 9.21 -
May 23, 2024 9.24 9.25 9.22 9.23 9.23 -
May 22, 2024 9.33 9.33 9.18 9.18 9.18 -
May 21, 2024 9.27 9.41 9.27 9.41 9.41 -
May 20, 2024 9.31 9.31 9.21 9.25 9.25 -
May 17, 2024 9.20 9.20 9.14 9.14 9.14 -
May 16, 2024 8.97 9.07 8.87 9.07 9.07 -
May 15, 2024 8.78 8.85 8.77 8.85 8.85 -
May 14, 2024 8.88 8.88 8.67 8.77 8.77 -
May 13, 2024 8.98 8.98 8.75 8.91 8.91 -
May 10, 2024 9.04 9.04 8.91 8.94 8.94 -
May 9, 2024 9.02 9.04 9.02 9.04 9.04 -
May 8, 2024 8.94 9.03 8.71 9.03 9.03 -
May 7, 2024 8.93 8.93 8.59 8.67 8.67 -
May 6, 2024 9.83 9.83 8.82 8.82 8.82 -
May 3, 2024 9.62 9.81 9.62 9.81 9.81 -
May 2, 2024 9.93 9.93 9.50 9.70 9.70 -
Apr 30, 2024 10.00 10.00 9.87 9.87 9.87 -
Apr 29, 2024 9.33 9.45 9.11 9.45 9.45 -
Apr 26, 2024 9.18 9.35 9.05 9.35 9.35 -
Apr 25, 2024 9.11 9.11 9.02 9.05 9.05 -
Apr 24, 2024 8.90 9.10 8.90 9.06 9.06 -
Apr 23, 2024 9.48 9.48 8.73 8.73 8.73 -
Apr 22, 2024 9.61 9.61 9.33 9.40 9.40 -
Apr 19, 2024 9.57 9.57 9.25 9.34 9.34 -
Apr 18, 2024 9.61 9.61 9.45 9.59 9.59 -
Apr 17, 2024 9.60 9.60 9.43 9.50 9.50 -
Apr 16, 2024 9.53 9.55 9.49 9.55 9.55 -
Apr 15, 2024 9.70 9.70 9.50 9.53 9.53 -
Apr 12, 2024 9.79 10.76 9.72 9.72 9.72 -
Apr 11, 2024 9.60 9.70 9.57 9.70 9.70 -
Apr 10, 2024 9.66 9.70 9.62 9.62 9.62 -
Apr 9, 2024 9.81 9.81 9.68 9.68 9.68 -
Apr 8, 2024 9.62 9.85 9.41 9.85 9.85 -
Apr 5, 2024 9.79 9.79 9.61 9.61 9.61 -
Apr 4, 2024 9.81 9.81 9.79 9.81 9.81 -
Apr 3, 2024 9.99 9.99 9.81 9.99 9.99 -
Apr 2, 2024 10.16 10.16 10.00 10.00 10.00 -
Mar 28, 2024 9.40 10.22 9.30 10.22 10.22 -
Mar 27, 2024 9.59 9.93 9.40 9.93 9.93 -
Mar 26, 2024 9.19 9.36 9.19 9.36 9.36 -
Mar 25, 2024 9.35 9.35 9.15 9.15 9.15 -
Mar 22, 2024 10.26 10.26 9.35 9.39 9.39 -
Mar 21, 2024 9.26 9.62 9.26 9.62 9.62 -
Mar 20, 2024 9.26 9.26 9.04 9.16 9.16 -
Mar 19, 2024 9.23 9.23 9.08 9.17 9.17 -
Mar 18, 2024 9.06 9.20 9.06 9.20 9.20 -
Mar 15, 2024 9.15 9.15 9.02 9.02 9.02 -
Mar 14, 2024 9.48 9.49 9.27 9.27 9.27 -
Mar 13, 2024 9.48 9.56 9.30 9.56 9.56 -
Mar 12, 2024 9.55 9.59 9.50 9.50 9.50 -
Mar 11, 2024 9.48 9.59 9.32 9.59 9.59 -
Mar 8, 2024 9.62 9.62 9.45 9.60 9.60 -
Mar 7, 2024 9.57 9.64 9.57 9.61 9.61 -
Mar 6, 2024 9.11 9.49 9.03 9.49 9.49 -
Mar 5, 2024 9.06 9.08 9.00 9.02 9.02 -
Mar 4, 2024 9.57 9.64 9.22 9.22 9.22 -
Mar 1, 2024 9.79 10.08 9.53 10.08 10.08 -
Feb 29, 2024 9.87 9.97 9.87 9.87 9.87 -
Feb 28, 2024 9.05 9.68 9.05 9.68 9.68 -
Feb 27, 2024 9.42 9.42 9.08 9.08 9.08 -
Feb 26, 2024 9.87 10.00 9.30 9.30 9.30 -
Feb 23, 2024 9.85 9.85 9.54 9.75 9.75 -
Feb 22, 2024 10.10 10.10 8.46 9.87 9.87 54
Feb 21, 2024 10.02 10.16 9.87 10.16 10.16 -
Feb 20, 2024 10.94 11.00 10.28 10.28 10.28 -
Feb 19, 2024 11.54 11.54 10.96 10.96 10.96 200
Feb 16, 2024 12.00 12.00 11.56 11.56 11.56 -
Feb 15, 2024 12.08 12.08 11.94 11.94 11.94 -
Feb 14, 2024 11.92 11.98 11.92 11.98 11.98 -
Feb 13, 2024 11.78 12.04 11.74 11.88 11.88 -
Feb 12, 2024 11.74 11.74 11.72 11.72 11.72 -
Feb 9, 2024 11.56 11.56 11.56 11.56 11.56 70
Feb 8, 2024 11.44 11.58 11.44 11.54 11.54 -
Feb 7, 2024 11.26 11.50 11.26 11.50 11.50 -
Feb 6, 2024 10.76 11.06 10.76 11.06 11.06 -
Feb 5, 2024 11.60 11.60 10.96 10.96 10.96 -
Feb 2, 2024 12.10 12.36 11.96 11.96 11.96 -
Feb 1, 2024 11.84 12.08 11.78 12.08 12.08 -
Jan 31, 2024 12.12 12.12 11.98 11.98 11.98 -
Jan 30, 2024 12.28 12.28 12.28 12.28 12.28 -
Jan 29, 2024 12.08 12.08 12.08 12.08 12.08 -
Jan 26, 2024 12.16 12.16 12.16 12.16 12.16 -
Jan 25, 2024 12.14 12.14 12.14 12.14 12.14 -
Jan 24, 2024 12.04 12.04 12.04 12.04 12.04 -
Jan 23, 2024 11.96 11.96 11.96 11.96 11.96 -
Jan 22, 2024 12.06 12.06 12.06 12.06 12.06 -
Jan 19, 2024 12.12 12.12 12.12 12.12 12.12 -
Jan 18, 2024 12.06 12.06 12.00 12.00 12.00 153
Jan 17, 2024 11.88 11.88 11.88 11.88 11.88 -
Jan 16, 2024 11.88 11.88 11.88 11.88 11.88 -
Jan 15, 2024 11.90 12.08 11.90 12.08 12.08 50
Jan 12, 2024 12.14 12.14 11.96 11.96 11.96 2
Jan 11, 2024 12.00 12.14 12.00 12.14 12.14 30
Jan 10, 2024 11.68 11.68 11.68 11.68 11.68 -
Jan 9, 2024 11.70 11.70 11.70 11.70 11.70 -
Jan 8, 2024 11.70 11.70 11.70 11.70 11.70 -
Jan 5, 2024 12.26 12.26 10.98 12.18 12.18 635
Jan 4, 2024 13.32 13.36 12.84 13.36 13.36 1,320
Jan 3, 2024 13.50 13.50 12.98 13.24 13.24 84
Jan 2, 2024 14.00 14.00 13.10 13.56 13.56 422
Dec 29, 2023 13.08 13.08 13.08 13.08 13.08 -
Dec 28, 2023 13.70 14.00 13.70 14.00 14.00 1,470
Dec 27, 2023 13.30 13.68 13.14 13.60 13.60 132
Dec 22, 2023 13.18 13.18 13.18 13.18 13.18 -
Dec 21, 2023 13.20 13.20 13.20 13.20 13.20 -
Dec 20, 2023 13.10 13.52 13.10 13.52 13.52 580
Dec 19, 2023 13.28 13.44 13.28 13.32 13.32 355
Dec 18, 2023 14.02 14.02 13.08 13.36 13.36 2,665
Dec 15, 2023 13.06 13.62 13.00 13.62 13.62 1,866
Dec 14, 2023 12.00 13.40 12.00 13.40 13.40 1,813
Dec 13, 2023 12.00 12.00 12.00 12.00 12.00 -
Dec 12, 2023 12.20 12.20 12.20 12.20 12.20 -
Dec 11, 2023 12.00 12.00 12.00 12.00 12.00 -
Dec 8, 2023 12.00 12.00 12.00 12.00 12.00 -
Dec 7, 2023 11.84 11.84 11.84 11.84 11.84 -
Dec 6, 2023 11.90 11.90 11.90 11.90 11.90 -
Dec 5, 2023 12.00 12.00 12.00 12.00 12.00 -
Dec 4, 2023 11.94 11.94 11.94 11.94 11.94 -
Dec 1, 2023 12.62 12.62 12.62 12.62 12.62 -
Nov 30, 2023 12.96 12.96 12.96 12.96 12.96 -
Nov 29, 2023 12.88 12.88 12.88 12.88 12.88 -
Nov 28, 2023 12.82 12.82 12.82 12.82 12.82 -
Nov 27, 2023 12.74 12.74 12.74 12.74 12.74 -
Nov 24, 2023 12.66 12.66 12.66 12.66 12.66 -
Nov 23, 2023 12.52 12.52 12.52 12.52 12.52 -
Nov 22, 2023 12.38 12.38 12.38 12.38 12.38 -
Nov 21, 2023 12.52 12.52 12.52 12.52 12.52 -
Nov 20, 2023 12.68 12.68 12.68 12.68 12.68 -
Nov 17, 2023 12.92 12.92 12.92 12.92 12.92 -
Nov 16, 2023 12.86 12.86 12.86 12.86 12.86 -
Nov 15, 2023 13.26 13.26 13.26 13.26 13.26 -
Nov 14, 2023 13.42 13.42 13.42 13.42 13.42 -
Nov 13, 2023 13.04 13.04 13.04 13.04 13.04 -
Nov 10, 2023 12.58 12.58 12.58 12.58 12.58 -
Nov 9, 2023 12.56 12.56 12.56 12.56 12.56 -
Nov 8, 2023 11.96 11.96 11.96 11.96 11.96 -