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 | -0.7 | -9.15032679739 | 7.65 | 7.68 | 6.85 | 3992 | 7.22744214 | DE |
| 4 | -1.45 | -17.2619047619 | 8.4 | 9 | 6.85 | 6312 | 7.85903522 | DE |
| 12 | -1.95 | -21.9101123596 | 8.9 | 12.52 | 6.85 | 5089 | 9.19771036 | DE |
| 26 | -8.61 | -55.3341902314 | 15.56 | 16.7 | 6.85 | 4279 | 9.97427473 | DE |
| 52 | -8.47 | -54.9286640726 | 15.42 | 17.98 | 6.85 | 3257 | 11.78072148 | DE |
| 156 | -26.65 | -79.3154761905 | 33.6 | 34.35 | 6.85 | 6245 | 22.3372345 | DE |
| 260 | -1.87 | -21.201814059 | 8.82 | 71.3 | 6.85 | 11101 | 36.45663833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6.96 | -0.14 | -1.97 | 7.1 | 7.1 | 6.96 | 1536 |
| 1742491800 | 7.1 | -0.2 | -2.74 | 7.24 | 7.24 | 6.85 | 8468 |
| 1742405400 | 7.3 | -0.08 | -1.08 | 7.38 | 7.38 | 7.3 | 2705 |
| 1742319000 | 7.38 | -0.06 | -0.81 | 7.5 | 7.5 | 7.38 | 4133 |
| 1742232600 | 7.44 | -0.21 | -2.75 | 7.65 | 7.68 | 7.42 | 3120 |
| 1741973400 | 7.65 | 0.01 | 0.13 | 7.66 | 7.7 | 7.65 | 1442 |
| 1741887000 | 7.64 | 0 | 0.00 | 7.64 | 7.7 | 7.64 | 6362 |
| 1741800600 | 7.64 | 0 | 0.00 | 7.73 | 7.73 | 7.55 | 1507 |
| 1741714200 | 7.64 | -0.25 | -3.17 | 7.89 | 7.89 | 7.49 | 18473 |
| 1741627800 | 7.89 | -0.03 | -0.38 | 7.92 | 8.0399999 | 7.85 | 6555 |
| 1741368600 | 7.92 | 0.36 | 4.76 | 7.56 | 7.95 | 7.56 | 2780 |
| 1741282200 | 7.56 | 0.03 | 0.40 | 7.6 | 7.64 | 7.5 | 2225 |
| 1741195800 | 7.53 | -0.03 | -0.40 | 7.55 | 7.7 | 7.3 | 11165 |
| 1741109400 | 7.56 | -0.83 | -9.89 | 8.34 | 8.34 | 7.56 | 13380 |
| 1741023000 | 8.39 | -0.2 | -2.33 | 8.67 | 8.67 | 8.33 | 2981 |
| 1740763800 | 8.59 | -0.09 | -1.04 | 8.65 | 8.65 | 8.51 | 2154 |
| 1740677400 | 8.68 | 0 | 0.00 | 8.73 | 8.76 | 8.5 | 4717 |
| 1740591000 | 8.68 | 0.37 | 4.45 | 8.34 | 9 | 8.34 | 13075 |
| 1740504600 | 8.31 | -0.05 | -0.60 | 8.3699999 | 8.3699999 | 8.3 | 17298 |
| 1740418200 | 8.36 | -0.03 | -0.36 | 8.4 | 8.43 | 8.3 | 2160 |
| 1740159000 | 8.39 | -0.06 | -0.71 | 8.48 | 8.63 | 8.35 | 7374 |
| 1740072600 | 8.45 | -0.08 | -0.94 | 8.64 | 8.64 | 8.45 | 3981 |
| 1739986200 | 8.53 | -0.04 | -0.47 | 8.55 | 8.74 | 8.52 | 5161 |
| 1739899800 | 8.57 | -0.03 | -0.35 | 8.6 | 8.6199999 | 8.5399999 | 3492 |
| 1739813400 | 8.6 | -0.19 | -2.16 | 8.7899999 | 8.7899999 | 8.53 | 2958 |
| 1739554200 | 8.7899999 | -0.17 | -1.90 | 8.95 | 8.96 | 8.7899999 | 2701 |
| 1739467800 | 8.96 | 0.03 | 0.34 | 8.99 | 8.99 | 8.9 | 1707 |
| 1739381400 | 8.93 | -0.03 | -0.33 | 8.98 | 9.08 | 8.81 | 3122 |
| 1739295000 | 8.96 | -0.21 | -2.29 | 9.1199999 | 9.15 | 8.9 | 6159 |
| 1739208600 | 9.17 | -0.08 | -0.86 | 9.25 | 9.33 | 9.13 | 4500 |
| 1738949400 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.2 | 922 |
| 1738863000 | 9.2 | -0.24 | -2.54 | 9.44 | 9.48 | 9.2 | 1983 |
| 1738776600 | 9.44 | -0.24 | -2.48 | 9.68 | 9.69 | 9.39 | 4270 |
| 1738690200 | 9.68 | -0.1 | -1.02 | 9.73 | 9.7899999 | 9.68 | 2073 |
| 1738603800 | 9.78 | -0.02 | -0.20 | 9.8 | 9.88 | 9.76 | 3381 |
| 1738344600 | 9.8 | -0.78 | -7.37 | 10.52 | 10.52 | 9.58 | 29942 |
| 1738258200 | 10.58 | -0.44 | -3.99 | 11.1 | 11.1 | 10.5 | 3765 |
| 1738171800 | 11.02 | 0 | 0.00 | 11.02 | 11.04 | 11 | 1127 |
| 1738085400 | 11.02 | -0.26 | -2.30 | 11.28 | 11.3 | 11 | 2683 |
| 1737999000 | 11.28 | -0.2 | -1.74 | 11.52 | 11.56 | 11.26 | 1630 |
| 1737739800 | 11.48 | 0.08 | 0.70 | 11.6 | 11.74 | 11.48 | 2811 |
| 1737653400 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1737567000 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1737480600 | 11.4 | -0.6 | -5.00 | 11.9 | 11.92 | 11.38 | 5060 |
| 1737394200 | 12 | -0.02 | -0.17 | 12.16 | 12.16 | 12 | 7104 |
| 1737135000 | 12.02 | -0.14 | -1.15 | 12.16 | 12.16 | 12 | 4127 |
| 1737048600 | 12.16 | -0.2 | -1.62 | 12.36 | 12.36 | 12.16 | 7020 |
| 1736962200 | 12.36 | 0.78 | 6.74 | 11.58 | 12.52 | 11.58 | 4736 |
| 1736875800 | 11.58 | 0.22 | 1.94 | 11.38 | 11.58 | 11.38 | 829 |
| 1736789400 | 11.36 | 0.1 | 0.89 | 11.26 | 11.36 | 11.26 | 1992 |
| 1736530200 | 11.26 | 0.1 | 0.90 | 11.18 | 11.26 | 11.16 | 1106 |
| 1736443800 | 11.16 | 0.26 | 2.39 | 10.9 | 11.16 | 10.9 | 1591 |
| 1736357400 | 10.9 | 0.04 | 0.37 | 10.88 | 10.9 | 10.72 | 4576 |
| 1736271000 | 10.86 | -0.36 | -3.21 | 11.2 | 11.36 | 10.6 | 9401 |
| 1736184600 | 11.22 | 0.22 | 2.00 | 11.18 | 12.08 | 11.02 | 7957 |
| 1735925400 | 11 | 1.21 | 12.36 | 9.7899999 | 11 | 9.68 | 7608 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
