LDLC Groups (ALLDL)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -5.01113585746 | 8.98 | 9.08 | 8.53 | 2796 | 8.74686767 | DE |
| 4 | -3.07 | -26.4655172414 | 11.6 | 11.74 | 8.53 | 4401 | 9.65406243 | DE |
| 12 | -1.47 | -14.7 | 10 | 12.52 | 8.14 | 4144 | 10.00283176 | DE |
| 26 | -4.77 | -35.8646616541 | 13.3 | 16.7 | 8.14 | 3508 | 11.18820675 | DE |
| 52 | -9.65 | -53.0803080308 | 18.18 | 18.66 | 8.14 | 2994 | 13.12144406 | DE |
| 156 | -27.67 | -76.4364640884 | 36.2 | 37.05 | 8.14 | 7355 | 24.51806972 | DE |
| 260 | -5.97 | -41.1724137931 | 14.5 | 71.3 | 6 | 11371 | 36.14432738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 8.99 | 8.99 | 8.9 | 1707 |
| 1739381400 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 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 | -0.1 | -0.86 | 11.6 | 11.74 | 11.48 | 2811 |
| 1737653400 | 11.58 | 0.3 | 2.66 | 11.28 | 11.72 | 11.28 | 1713 |
| 1737567000 | 11.28 | -0.72 | -6.00 | 11.5 | 11.5 | 11.26 | 2688 |
| 1737480600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
