LDLC Groups (ALLDL)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 12.9129129129 | 13.32 | 15.34 | 13.3 | 2718 | 14.77750147 | DE |
| 4 | 1.58 | 11.7384843982 | 13.46 | 15.34 | 11.48 | 2024 | 13.32822634 | DE |
| 12 | -1.82 | -10.7947805457 | 16.86 | 17.98 | 11.48 | 2374 | 15.03030441 | DE |
| 26 | -5.96 | -28.380952381 | 21 | 21.05 | 11.48 | 3419 | 16.7660248 | DE |
| 52 | -6.36 | -29.7196261682 | 21.4 | 24.3 | 11.48 | 3682 | 19.41369602 | DE |
| 156 | -53.86 | -78.1712626996 | 68.9 | 69.6 | 11.48 | 10955 | 35.46089796 | DE |
| 260 | 7.68 | 104.347826087 | 7.36 | 71.3 | 6 | 12315 | 34.44784014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 15.1 | 0.1 | 0.67 | 15.02 | 15.1 | 15 | 186 |
| 1721233800 | 15 | -0.18 | -1.19 | 15.18 | 15.18 | 14.8 | 4949 |
| 1721147400 | 15.18 | 0.96 | 6.75 | 14.22 | 15.34 | 14.22 | 3372 |
| 1721061000 | 14.22 | -0.14 | -0.97 | 14.38 | 14.4 | 14.1 | 2824 |
| 1720801800 | 14.36 | 1.06 | 7.97 | 13.32 | 14.36 | 13.3 | 2261 |
| 1720715400 | 13.3 | 0.46 | 3.58 | 12.86 | 13.5 | 12.86 | 2378 |
| 1720629000 | 12.84 | -0.06 | -0.47 | 12.9 | 13 | 12.78 | 944 |
| 1720542600 | 12.9 | -0.26 | -1.98 | 13.18 | 13.18 | 12.9 | 1248 |
| 1720456200 | 13.16 | 0.46 | 3.62 | 13 | 13.36 | 12.86 | 1806 |
| 1720197000 | 12.7 | 0.14 | 1.11 | 12.6 | 12.92 | 12.56 | 852 |
| 1720110600 | 12.56 | 0.34 | 2.78 | 12.22 | 12.6 | 12.22 | 1521 |
| 1720024200 | 12.22 | 0.02 | 0.16 | 12.22 | 12.5 | 12.22 | 2441 |
| 1719937800 | 12.2 | 0 | 0.00 | 12.3 | 12.36 | 12.16 | 1031 |
| 1719851400 | 12.2 | 0.4 | 3.39 | 11.8 | 12.3 | 11.8 | 2426 |
| 1719592200 | 11.8 | -0.84 | -6.65 | 12.64 | 12.68 | 11.48 | 5304 |
| 1719505800 | 12.64 | -0.52 | -3.95 | 13.16 | 13.18 | 12.6 | 1531 |
| 1719419400 | 13.16 | -0.08 | -0.60 | 13.28 | 13.28 | 13.06 | 740 |
| 1719333000 | 13.24 | 0.06 | 0.46 | 13.18 | 13.36 | 13.18 | 365 |
| 1719246600 | 13.18 | 0.08 | 0.61 | 13.36 | 13.36 | 13 | 3452 |
| 1718987400 | 13.1 | -0.36 | -2.67 | 13.46 | 13.46 | 13.1 | 856 |
| 1718901000 | 13.46 | -0.24 | -1.75 | 13.7 | 13.8 | 13.42 | 1273 |
| 1718814600 | 13.7 | 0.08 | 0.59 | 13.8 | 13.84 | 13.62 | 2129 |
| 1718728200 | 13.62 | 0.52 | 3.97 | 13.3 | 13.9 | 13.3 | 2493 |
| 1718641800 | 13.1 | 0.6 | 4.80 | 12.54 | 13.28 | 12.54 | 5842 |
| 1718382600 | 12.5 | -2.38 | -15.99 | 15.04 | 15.04 | 12.48 | 10519 |
| 1718296200 | 14.88 | -0.22 | -1.46 | 15.1 | 15.1 | 14.8 | 1520 |
| 1718209800 | 15.1 | -0.22 | -1.44 | 15.3 | 15.3 | 15.02 | 709 |
| 1718123400 | 15.32 | -0.46 | -2.92 | 15.66 | 15.7 | 15.16 | 1406 |
| 1718037000 | 15.78 | 0 | 0.00 | 15.78 | 15.78 | 15.78 | 0 |
| 1717777800 | 15.78 | 0.12 | 0.77 | 15.8 | 15.94 | 15.68 | 1309 |
| 1717691400 | 15.66 | -0.4 | -2.49 | 15.9 | 15.98 | 15.64 | 3803 |
| 1717605000 | 16.059999 | -0.26 | -1.59 | 16.2 | 16.26 | 16.02 | 2756 |
| 1717518600 | 16.32 | -0.06 | -0.37 | 16.379999 | 16.379999 | 16.28 | 666 |
| 1717432200 | 16.379999 | -0.18 | -1.09 | 16.559999 | 16.579999 | 16.379999 | 4600 |
| 1717173000 | 16.559999 | 0 | 0.00 | 16.559999 | 16.579999 | 16.5 | 1028 |
| 1717086600 | 16.559999 | 0.06 | 0.36 | 16.5 | 16.559999 | 16.5 | 1340 |
| 1717000200 | 16.5 | -0.06 | -0.36 | 16.579999 | 16.579999 | 16.5 | 1763 |
| 1716913800 | 16.559999 | -0.06 | -0.36 | 16.64 | 16.64 | 16.5 | 1682 |
| 1716827400 | 16.62 | -0.08 | -0.48 | 16.719999 | 16.739999 | 16.62 | 818 |
| 1716568200 | 16.7 | 0 | 0.00 | 16.7 | 16.84 | 16.62 | 1001 |
| 1716481800 | 16.7 | -0.7 | -4.02 | 17.42 | 17.44 | 16.54 | 4991 |
| 1716395400 | 17.4 | -0.16 | -0.91 | 17.58 | 17.58 | 17.36 | 547 |
| 1716309000 | 17.56 | -0.18 | -1.01 | 17.74 | 17.74 | 17.16 | 2980 |
| 1716222600 | 17.74 | 0 | 0.00 | 17.74 | 17.76 | 17.7 | 1822 |
| 1715963400 | 17.74 | 0.2 | 1.14 | 17.5 | 17.78 | 17.5 | 2449 |
| 1715877000 | 17.54 | 0.04 | 0.23 | 17.6 | 17.6 | 17.48 | 749 |
| 1715790600 | 17.5 | 0.76 | 4.54 | 17 | 17.98 | 17 | 5542 |
| 1715704200 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1715617800 | 16.739999 | 0.14 | 0.84 | 16.6 | 16.76 | 16.579999 | 1036 |
| 1715358600 | 16.6 | 0.1 | 0.61 | 16.52 | 16.6 | 16.399999 | 3835 |
| 1715272200 | 16.5 | -0.1 | -0.60 | 16.6 | 16.6 | 16.5 | 495 |
| 1715185800 | 16.6 | -0.02 | -0.12 | 16.62 | 16.62 | 16.52 | 1709 |
| 1715099400 | 16.62 | 0 | 0.00 | 16.64 | 16.76 | 16.579999 | 1252 |
| 1715013000 | 16.62 | 0.06 | 0.36 | 16.559999 | 16.7 | 16.5 | 1733 |
| 1714753800 | 16.559999 | -0.08 | -0.48 | 16.64 | 16.88 | 16.5 | 3758 |
| 1714667400 | 16.64 | 0.08 | 0.48 | 16.579999 | 16.7 | 16.52 | 1077 |
| 1714494600 | 16.559999 | 0.08 | 0.49 | 16.5 | 16.559999 | 16.5 | 8284 |
| 1714408200 | 16.48 | -0.4 | -2.37 | 16.7 | 16.7 | 16.399999 | 3774 |
| 1714149000 | 16.88 | 0.04 | 0.24 | 16.86 | 17 | 16.8 | 2165 |
| 1714062600 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.719999 | 1168 |
| 1713976200 | 16.84 | 0.02 | 0.12 | 16.82 | 16.84 | 16.8 | 1384 |
| 1713889800 | 16.82 | 0.04 | 0.24 | 16.78 | 16.84 | 16.739999 | 2842 |
| 1713803400 | 16.78 | -0.18 | -1.06 | 16.76 | 16.8 | 16.719999 | 2191 |
| 1713544200 | 16.96 | -0.08 | -0.47 | 17.04 | 17.12 | 16.94 | 569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
