Lifco AB Historical Data - 1L30 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Lifco AB (1L30)
Lifco AB (1L30) Historical

Lifco AB (1L30)

31.88

0.00

(0.00%)

Closed April 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.72	2.31065468549	31.16	32.119999	29.36	130	30.48764977	DE
4	-2.239999	-6.56506173989	34.119999	34.7	28.42	1357	33.59717283	DE
12	1.62	5.353602115	30.26	36.4	28.42	637	33.52714269	DE
26	2.96	10.235131397	28.92	36.4	26.54	402	32.25695125	DE
52	8.32	35.3140916808	23.56	36.4	22	329	30.10785928	DE
156	14.875	87.4742722729	17.005	36.4	15.3	319	27.69132759	DE
260	14.875	87.4742722729	17.005	36.4	15.3	319	27.69132759	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	32.119999	1.1	3.55	31.38	32.119999	31.38	233
1744835220	31.02	-0.5	-1.59	30.9	31.02	30.9	59
1744748820	31.52	0.4	1.29	30.78	31.52	30.78	33
1744662420	31.12	1.24	4.15	30.44	31.12	30.44	143
1744403220	29.88	-0.28	-0.93	30.36	30.36	29.36	70
1744316820	30.16	-0.88	-2.84	31.16	31.46	30.16	346
1744230420	31.04	1.54	5.22	29.6	31.3	28.64	54
1744144020	29.5	-0.06	-0.20	29.86	30.14	29.5	484
1744057620	29.56	-0.78	-2.57	28.9	30.54	28.42	443
1743798420	30.34	-2.34	-7.16	32.259999	32.34	30.34	380
1743712020	32.68	-0.94	-2.80	32.92	33.22	32.299999	51
1743625620	33.619999	0.38	1.14	33.36	33.619999	32.92	167
1743539220	33.24	0.64	1.96	32.96	33.4	32.96	28
1743452820	32.6	-0.72	-2.16	33.119999	33.119999	32.6	2
1743197220	33.32	-0.62	-1.83	33.88	33.9	33.32	474
1743110820	33.94	0.06	0.18	33.659999	33.94	33.5	121
1743024420	33.88	-0.56	-1.63	34.619999	34.619999	33.84	109
1742938020	34.44	0.18	0.53	34.4	34.7	34.28	116
1742851620	34.26	0.54	1.60	33.979999	34.34	33.979999	1241
1742592420	33.72	-0.24	-0.71	34.1	34.1	33.56	4292
1742506020	33.96	-0.14	-0.41	34.119999	34.119999	33.479999	19502
1742419620	34.1	0.58	1.73	33.479999	34.24	33.479999	69
1742333220	33.52	0.72	2.20	32.979999	33.58	32.979999	188
1742246820	32.799999	0.08	0.24	32.54	32.84	32.479999	274
1741987620	32.72	0.86	2.70	31.96	32.72	31.96	20
1741901220	31.86	-0.36	-1.12	32.06	32.18	31.76	57
1741814820	32.22	-0.18	-0.56	32.439999	32.619999	32	75
1741728420	32.4	-0.56	-1.70	33.159999	33.259999	32.4	695
1741642020	32.96	-1.38	-4.02	34.26	34.26	32.84	15
1741382820	34.34	0.72	2.14	33.56	34.34	33.439999	34
1741296420	33.619999	-0.34	-1.00	34.38	34.4	33.6	113
1741210020	33.96	0.66	1.98	33.38	33.96	33.38	1538
1741123620	33.299999	-0.28	-0.83	33.14	33.32	33.06	9
1741037220	33.58	0.64	1.94	33.32	33.659999	32.799999	549
1740778020	32.939999	-0.38	-1.14	32.74	32.939999	32.74	369
1740691620	33.32	0.22	0.66	33.24	33.36	33.119999	183
1740605220	33.1	-0.4	-1.19	33.68	33.799999	33.1	91
1740518820	33.5	-0.54	-1.59	33.78	34.119999	33.5	924
1740432420	34.04	-0.22	-0.64	34.54	34.54	33.7	34
1740173220	34.26	-0.56	-1.61	34.82	35.06	34.26	815
1740086820	34.82	0.06	0.17	34.82	35.14	34.799999	1439
1740000420	34.76	-1.56	-4.30	36.159999	36.299999	34.6	141
1739914020	36.32	0.84	2.37	35.479999	36.4	35.479999	25
1739827620	35.479999	0.04	0.11	35.58	35.58	35.2	30
1739568420	35.44	-0.08	-0.23	35.72	35.84	35.38	304
1739482020	35.52	0.5	1.43	35.159999	35.78	34.92	167
1739395620	35.02	0.54	1.57	34.479999	35.02	34.159999	15
1739309220	34.479999	0.7	2.07	33.56	34.64	33.56	157
1739222820	33.78	1.32	4.07	32.68	33.78	32.58	108
1738963620	32.46	-0.32	-0.98	32.78	32.979999	32.46	119
1738877220	32.78	0.14	0.43	32.68	32.78	32.52	153
1738790820	32.64	0.86	2.71	31.78	32.64	31.68	71
1738704420	31.78	-0.1	-0.31	32	32	31.62	7
1738618020	31.88	0.04	0.13	31.16	31.88	30.64	140
1738358820	31.84	0.8	2.58	31.1	31.96	31.1	159
1738272420	31.04	0.34	1.11	30.84	31.04	30.84	10
1738186020	30.7	0.6	1.99	30.5	30.78	30.5	72
1738099620	30.1	0.26	0.87	29.92	30.4	29.92	1145
1738013220	29.84	-0.7	-2.29	30.12	30.22	29.84	10
1737754020	30.54	0.1	0.33	30.68	30.68	30.42	8
1737667620	30.44	0.26	0.86	30.26	30.52	29.96	35
1737581220	30.18	0.24	0.80	30.38	30.54	30.18	18
1737494820	29.94	0.04	0.13	29.96	30.12	29.74	9
1737408420	29.9	0.14	0.47	29.84	30.04	29.52	128

Tempus Resources

High Tech Metals

TTW Public (PK)

Txt E Solutions

Critical One Energy (QB)

Thurgauer Kantonalbank

First Trust Large Cap Co...

iShares Canadian Financi...

Tian Poh Resources

Totalbanken A/s

Gedeon Richter Ltd Gic (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions