LDLC Groups (ALLDL)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 10.7466063348 | 8.84 | 9.8 | 8.8 | 1620 | 8.87619675 | DE |
| 4 | 0.19 | 1.97916666667 | 9.6 | 9.8 | 8.14 | 3529 | 8.89345697 | DE |
| 12 | -4.87 | -33.2196452933 | 14.66 | 14.8 | 8.14 | 4001 | 10.51795031 | DE |
| 26 | -2.51 | -20.406504065 | 12.3 | 16.7 | 8.14 | 2686 | 11.92075603 | DE |
| 52 | -12.21 | -55.5 | 22 | 22 | 8.14 | 3064 | 14.92463217 | DE |
| 156 | -47.11 | -82.7943760984 | 56.9 | 57.2 | 8.14 | 8644 | 28.38250761 | DE |
| 260 | -3.16 | -24.4015444015 | 12.95 | 71.3 | 6 | 11622 | 35.6851402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 9.7899999 | 0.88 | 9.88 | 8.92 | 9.8 | 8.92 | 5833 |
| 1735666200 | 8.91 | 0.06 | 0.68 | 8.85 | 8.91 | 8.85 | 514 |
| 1735579800 | 8.85 | -0.05 | -0.56 | 8.9 | 8.92 | 8.8 | 2416 |
| 1735320600 | 8.9 | -0.03 | -0.34 | 8.84 | 8.92 | 8.84 | 1929 |
| 1735061400 | 8.93 | -0.03 | -0.33 | 8.96 | 8.96 | 8.93 | 625 |
| 1734975000 | 8.96 | -0.03 | -0.33 | 8.98 | 8.98 | 8.69 | 4821 |
| 1734715800 | 8.99 | 0.03 | 0.33 | 8.99 | 9 | 8.8699999 | 1310 |
| 1734629400 | 8.96 | -0.04 | -0.44 | 9 | 9 | 8.78 | 1126 |
| 1734543000 | 9 | 0 | 0.00 | 9 | 9 | 8.94 | 1781 |
| 1734456600 | 9 | 0.02 | 0.22 | 8.99 | 9 | 8.78 | 5503 |
| 1734370200 | 8.98 | 0.25 | 2.86 | 8.76 | 9 | 8.76 | 2084 |
| 1734111000 | 8.73 | 0.38 | 4.55 | 8.35 | 8.74 | 8.26 | 5738 |
| 1734024600 | 8.35 | -0.36 | -4.13 | 8.7 | 8.71 | 8.14 | 9958 |
| 1733938200 | 8.71 | -0.45 | -4.91 | 9.16 | 9.16 | 8.48 | 9266 |
| 1733851800 | 9.16 | -0.38 | -3.98 | 9.55 | 9.56 | 9.16 | 3415 |
| 1733765400 | 9.5399999 | -0.21 | -2.15 | 9.75 | 9.8 | 9.51 | 2214 |
| 1733506200 | 9.75 | 0.41 | 4.39 | 9.32 | 9.75 | 9.24 | 4873 |
| 1733419800 | 9.34 | -0.28 | -2.91 | 9.6 | 9.6 | 9.34 | 2299 |
| 1733333400 | 9.6199999 | -0.28 | -2.83 | 9.88 | 9.88 | 9.6 | 1862 |
| 1733247000 | 9.9 | 0.02 | 0.20 | 9.89 | 10.12 | 9.88 | 2398 |
| 1733160600 | 9.88 | -0.18 | -1.79 | 9.96 | 9.97 | 9.75 | 2444 |
| 1732901400 | 10.06 | 0.04 | 0.40 | 10.02 | 10.08 | 10.02 | 1381 |
| 1732815000 | 10.02 | 0.02 | 0.20 | 10 | 10.04 | 9.93 | 6922 |
| 1732728600 | 10 | -0.5 | -4.76 | 10.4 | 10.46 | 9.99 | 2462 |
| 1732642200 | 10.5 | 0.79 | 8.14 | 9.71 | 10.5 | 9.7 | 3926 |
| 1732555800 | 9.71 | -0.27 | -2.71 | 9.82 | 9.82 | 9.68 | 2563 |
| 1732296600 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.94 | 3688 |
| 1732210200 | 10 | 0 | 0.00 | 10 | 10.02 | 9.94 | 19163 |
| 1732123800 | 10 | -0.66 | -6.19 | 10.5 | 10.54 | 9.94 | 18263 |
| 1732037400 | 10.66 | -0.3 | -2.74 | 10.96 | 10.96 | 10.66 | 1097 |
| 1731951000 | 10.96 | -0.2 | -1.79 | 11.06 | 11.12 | 10.9 | 6689 |
| 1731691800 | 11.16 | 0.1 | 0.90 | 11.06 | 11.24 | 11.06 | 3514 |
| 1731605400 | 11.06 | -0.58 | -4.98 | 11.5 | 11.5 | 11.06 | 3674 |
| 1731519000 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1731432600 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1731346200 | 11.64 | 0.2 | 1.75 | 11.46 | 11.68 | 11.44 | 2786 |
| 1731087000 | 11.44 | 0.08 | 0.70 | 11.42 | 11.58 | 11.4 | 5876 |
| 1731000600 | 11.36 | 0.24 | 2.16 | 11.38 | 11.48 | 11.16 | 5533 |
| 1730914200 | 11.12 | -0.36 | -3.14 | 11.48 | 11.48 | 11.04 | 16946 |
| 1730827800 | 11.48 | -0.62 | -5.12 | 12.12 | 12.12 | 11.2 | 3618 |
| 1730741400 | 12.1 | -0.72 | -5.62 | 12.8 | 12.8 | 11.96 | 4911 |
| 1730482200 | 12.82 | -0.66 | -4.90 | 13.28 | 13.28 | 12.74 | 6956 |
| 1730395800 | 13.48 | 0.48 | 3.69 | 13 | 13.52 | 13 | 1924 |
| 1730309400 | 13 | -0.2 | -1.52 | 13.24 | 13.24 | 12.8 | 1708 |
| 1730223000 | 13.2 | -0.02 | -0.15 | 13.22 | 13.3 | 13.2 | 478 |
| 1730136600 | 13.22 | 0 | 0.00 | 13.34 | 13.36 | 13.2 | 771 |
| 1729873800 | 13.22 | 0.02 | 0.15 | 13.2 | 13.28 | 13.2 | 1136 |
| 1729787400 | 13.2 | -0.04 | -0.30 | 13.24 | 13.32 | 13.2 | 420 |
| 1729701000 | 13.24 | -0.02 | -0.15 | 13.26 | 13.32 | 13.24 | 579 |
| 1729614600 | 13.26 | -0.26 | -1.92 | 13.52 | 13.52 | 13.26 | 1163 |
| 1729528200 | 13.52 | -0.08 | -0.59 | 13.6 | 13.6 | 13.46 | 821 |
| 1729269000 | 13.6 | 0.02 | 0.15 | 13.58 | 13.62 | 13.46 | 1143 |
| 1729182600 | 13.58 | -0.14 | -1.02 | 13.56 | 13.6 | 13.5 | 1041 |
| 1729096200 | 13.72 | 0 | 0.00 | 13.72 | 13.72 | 13.72 | 0 |
| 1729009800 | 13.72 | -0.86 | -5.90 | 14.38 | 14.38 | 13.72 | 1672 |
| 1728923400 | 14.58 | -0.14 | -0.95 | 14.6 | 14.62 | 14.32 | 956 |
| 1728664200 | 14.72 | -0.08 | -0.54 | 14.68 | 14.8 | 14.62 | 675 |
| 1728577800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1728491400 | 14.8 | -0.08 | -0.54 | 14.88 | 14.9 | 14.64 | 488 |
| 1728405000 | 14.88 | 0 | 0.00 | 14.88 | 15.04 | 14.82 | 635 |
| 1728318600 | 14.88 | 0 | 0.00 | 14.88 | 15 | 14.8 | 1866 |
| 1728059400 | 14.88 | -0.22 | -1.46 | 15 | 15.02 | 14.84 | 4014 |
| 1727973000 | 15.1 | -0.04 | -0.26 | 15.14 | 15.38 | 15 | 1089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
