Lifco AB Historical Data - 1L30 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Lifco AB (1L30)

32.90

0.00

( 0.00% )

Updated: 06:49:33

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.92	-5.5140723722	34.82	35.06	33.1	409	33.77768442	DE
4	1.8	5.78778135048	31.1	36.4	30.64	254	34.11229827	DE
12	3.52	11.9809394146	29.38	36.4	27.38	151	32.24193212	DE
26	4.1	14.2361111111	28.8	36.4	26.54	189	29.7624759	DE
52	8.21	33.2523288781	24.69	36.4	22	226	27.69639723	DE
156	15.895	93.4725080859	17.005	36.4	15.3	253	25.38492618	DE
260	15.895	93.4725080859	17.005	36.4	15.3	253	25.38492618	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1737149220	29.76	0.28	0.95	29.38	29.82	29.38	196
1737062820	29.48	0.7	2.43	28.86	29.52	28.86	44
1736976420	28.78	1.14	4.12	27.38	28.86	27.38	34
1736890020	27.64	0.04	0.14	27.56	27.64	27.56	15
1736803620	27.6	-0.26	-0.93	27.78	27.9	27.4	109
1736544420	27.86	-0.58	-2.04	28.16	28.62	27.86	149
1736458020	28.44	-0.22	-0.77	28.54	28.54	28.44	88
1736371620	28.66	-0.38	-1.31	28.94	29.22	28.58	135
1736285220	29.04	0.14	0.48	28.92	29.16	28.78	133
1736198820	28.9	0.48	1.69	28.5	29.04	28.5	133
1735939620	28.42	-0.22	-0.77	28.36	28.42	28.36	2
1735853220	28.64	0.62	2.21	28.04	28.64	28.04	131
1735594020	28.02	0.08	0.29	28	28.02	27.84	16
1735334820	27.94	-0.02	-0.07	28.02	28.18	27.86	114
1734989220	27.96	0	0.00	27.92	28.18	27.74	31
1734730020	27.96	0.28	1.01	27.5	28	27.38	177
1734643620	27.68	-0.52	-1.84	28.06	28.1	27.68	4
1734557220	28.2	-0.9	-3.09	28.94	28.94	28.2	39
1734470820	29.1	-0.28	-0.95	29.34	29.34	29.08	77
1734384420	29.38	0.2	0.69	29.2	29.38	29.1	22
1734125220	29.18	0.06	0.21	28.9	29.48	28.9	18
1734038820	29.12	-0.26	-0.88	29.26	29.26	28.98	6
1733952420	29.38	0.34	1.17	29.12	29.38	29	15
1733866020	29.04	-0.26	-0.89	29.28	29.28	28.9	7
1733779620	29.3	-0.22	-0.75	29.48	29.92	29.3	41
1733520420	29.52	0.12	0.41	29.38	29.6	29.36	59
1733434020	29.4	-0.34	-1.14	29.72	29.72	29.4	106
1733347620	29.74	0.62	2.13	29.16	29.8	29.16	45
1733261220	29.12	0.06	0.21	28.96	29.12	28.76	34
1733174820	29.06	0.94	3.34	27.88	29.06	27.88	522
1732915620	28.12	0.16	0.57	27.9	28.76	27.9	1425
1732829220	27.96	0.06	0.22	27.94	28.3	27.84	8

Treasury Metals

Atalaya Mining (PK)

Micronics Japan

Progress 2010 1

Westpac Banking

Culpeo Minerals

China Industrial (CE)

Tootsie Roll Industries (PK)

Ionis Pharmaceuticals

Openjobmetis Spa Agenzia...

Innovest Global (CE)

Juniper Networks

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