Lucibel (ALUCI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 1.35823429542 | 0.2945 | 0.2995 | 0.2825 | 13609 | 0.29381669 | DE |
| 4 | 0.0345 | 13.0681818182 | 0.264 | 0.37 | 0.261 | 22826 | 0.29213277 | DE |
| 12 | -0.1185 | -28.4172661871 | 0.417 | 0.469 | 0.248 | 37651 | 0.33732639 | DE |
| 26 | -0.2615 | -46.6964285714 | 0.56 | 0.588 | 0.248 | 35236 | 0.40887676 | DE |
| 52 | -0.4235 | -58.6565096953 | 0.722 | 0.759 | 0.248 | 32266 | 0.47494253 | DE |
| 156 | -0.4315 | -59.1095890411 | 0.73 | 1.85 | 0.248 | 55979 | 1.01867792 | DE |
| 260 | -0.7865 | -72.4884792627 | 1.085 | 1.85 | 0.248 | 41514 | 0.99829013 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.2834999 | -0.0155 | -5.18 | 0.2849999 | 0.2995 | 0.2834999 | 9962 |
| 1721665800 | 0.299 | 0.0005 | 0.17 | 0.2975 | 0.299 | 0.2975 | 25000 |
| 1721406600 | 0.2985 | 0 | 0.00 | 0.2985 | 0.2985 | 0.2985 | 0 |
| 1721320200 | 0.2985 | 0 | 0.00 | 0.2985 | 0.2985 | 0.2829999 | 1094 |
| 1721233800 | 0.2985 | 0.0155001 | 5.48 | 0.2945 | 0.2985 | 0.2829999 | 6026 |
| 1721147400 | 0.2829999 | -0.0125 | -4.23 | 0.2865 | 0.3 | 0.2829999 | 12713 |
| 1721061000 | 0.2955 | -0.011 | -3.59 | 0.295 | 0.2995 | 0.2839999 | 9654 |
| 1720801800 | 0.3065 | -0.0015 | -0.49 | 0.3 | 0.3075 | 0.2915 | 4941 |
| 1720715400 | 0.308 | 0.0175 | 6.02 | 0.29 | 0.309 | 0.29 | 5231 |
| 1720629000 | 0.2905 | -0.0095 | -3.17 | 0.291 | 0.2995 | 0.2839999 | 28821 |
| 1720542600 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3285 | 0.2905 | 52615 |
| 1720456200 | 0.29 | 0.01 | 3.57 | 0.28 | 0.37 | 0.28 | 138328 |
| 1720197000 | 0.28 | -0.0195 | -6.51 | 0.3035 | 0.315 | 0.2785 | 14986 |
| 1720110600 | 0.2995 | -0.0005 | -0.17 | 0.3 | 0.3 | 0.28 | 3951 |
| 1720024200 | 0.3 | -0.0045 | -1.48 | 0.3075 | 0.316 | 0.292 | 5830 |
| 1719937800 | 0.3045 | 0.0220001 | 7.79 | 0.2824999 | 0.3085 | 0.2814999 | 30611 |
| 1719851400 | 0.2824999 | 0.0099999 | 3.67 | 0.289 | 0.2955 | 0.2675 | 20530 |
| 1719592200 | 0.2725 | 0.0025 | 0.93 | 0.279 | 0.279 | 0.2655 | 3581 |
| 1719505800 | 0.27 | -0.0255 | -8.63 | 0.266 | 0.294 | 0.261 | 17701 |
| 1719419400 | 0.2955 | -0.0015 | -0.51 | 0.264 | 0.297 | 0.264 | 38988 |
| 1719333000 | 0.297 | 0.027 | 10.00 | 0.27 | 0.297 | 0.25 | 39229 |
| 1719246600 | 0.27 | -0.0185 | -6.41 | 0.275 | 0.289 | 0.264 | 42922 |
| 1718987400 | 0.2885 | -0.008 | -2.70 | 0.29 | 0.29 | 0.275 | 8601 |
| 1718901000 | 0.2965 | -0.0215 | -6.76 | 0.3095 | 0.3095 | 0.281 | 12009 |
| 1718814600 | 0.318 | 0.019 | 6.35 | 0.29 | 0.3185 | 0.275 | 49406 |
| 1718728200 | 0.299 | 0.038 | 14.56 | 0.2829999 | 0.299 | 0.263 | 108434 |
| 1718641800 | 0.261 | -0.119 | -31.32 | 0.3395 | 0.3479999 | 0.248 | 610991 |
| 1718382600 | 0.38 | -0.023 | -5.71 | 0.419 | 0.419 | 0.371 | 38844 |
| 1718296200 | 0.403 | -0.006 | -1.47 | 0.4089999 | 0.4185 | 0.403 | 7474 |
| 1718209800 | 0.4089999 | -0.01 | -2.39 | 0.4215 | 0.4215 | 0.4035 | 3671 |
| 1718123400 | 0.419 | 0.0115001 | 2.82 | 0.4035 | 0.419 | 0.403 | 17640 |
| 1718037000 | 0.4074999 | 0 | 0.00 | 0.4074999 | 0.4074999 | 0.4074999 | 0 |
| 1717777800 | 0.4074999 | -0.022 | -5.12 | 0.4295 | 0.4295 | 0.4025 | 42515 |
| 1717691400 | 0.4295 | 0.0055 | 1.30 | 0.424 | 0.43 | 0.4064999 | 41558 |
| 1717605000 | 0.424 | -0.0005 | -0.12 | 0.43 | 0.43 | 0.42 | 12997 |
| 1717518600 | 0.4245 | -0.005 | -1.16 | 0.4245 | 0.469 | 0.4089999 | 146218 |
| 1717432200 | 0.4295 | 0 | 0.00 | 0.43 | 0.43 | 0.406 | 2727 |
| 1717173000 | 0.4295 | -0.0145 | -3.27 | 0.456 | 0.456 | 0.4109999 | 98737 |
| 1717086600 | 0.444 | 0.0155 | 3.62 | 0.4285 | 0.462 | 0.4025 | 133385 |
| 1717000200 | 0.4285 | 0.0245 | 6.06 | 0.4165 | 0.4285 | 0.402 | 11451 |
| 1716913800 | 0.404 | -0.013 | -3.12 | 0.4175 | 0.4175 | 0.402 | 4380 |
| 1716827400 | 0.417 | 0.001 | 0.24 | 0.4185 | 0.4185 | 0.402 | 5028 |
| 1716568200 | 0.416 | 0.004 | 0.97 | 0.4015 | 0.4185 | 0.4015 | 19865 |
| 1716481800 | 0.412 | -0.018 | -4.19 | 0.43 | 0.43 | 0.412 | 10132 |
| 1716395400 | 0.43 | -0.003 | -0.69 | 0.43 | 0.43 | 0.4195 | 5606 |
| 1716309000 | 0.433 | -0.001 | -0.23 | 0.426 | 0.4335 | 0.426 | 7279 |
| 1716222600 | 0.434 | 0 | 0.00 | 0.432 | 0.434 | 0.419 | 4423 |
| 1715963400 | 0.434 | 0.033 | 8.23 | 0.4099999 | 0.434 | 0.4099999 | 25170 |
| 1715877000 | 0.401 | -0.0315 | -7.28 | 0.435 | 0.435 | 0.401 | 59223 |
| 1715790600 | 0.4325 | 0.003 | 0.70 | 0.425 | 0.4345 | 0.416 | 30900 |
| 1715704200 | 0.4295 | 0 | 0.00 | 0.4295 | 0.4295 | 0.4295 | 0 |
| 1715617800 | 0.4295 | 0.0095 | 2.26 | 0.42 | 0.43 | 0.4135 | 6442 |
| 1715358600 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.4135 | 5480 |
| 1715272200 | 0.42 | 0.004 | 0.96 | 0.4104999 | 0.4355 | 0.4104999 | 5193 |
| 1715185800 | 0.416 | -0.0315 | -7.04 | 0.43 | 0.441 | 0.4099999 | 5635 |
| 1715099400 | 0.4475 | 0.0275 | 6.55 | 0.427 | 0.4475 | 0.4099999 | 29452 |
| 1715013000 | 0.42 | -0.008 | -1.87 | 0.428 | 0.428 | 0.405 | 8404 |
| 1714753800 | 0.428 | 0.005 | 1.18 | 0.426 | 0.4285 | 0.4015 | 7034 |
| 1714667400 | 0.423 | -0.007 | -1.63 | 0.417 | 0.4275 | 0.38 | 83570 |
| 1714494600 | 0.43 | -0.028 | -6.11 | 0.44 | 0.474 | 0.4099999 | 121534 |
| 1714408200 | 0.458 | 0.008 | 1.78 | 0.445 | 0.4585 | 0.445 | 4531 |
| 1714149000 | 0.45 | 0.001 | 0.22 | 0.45 | 0.45 | 0.44 | 8913 |
| 1714062600 | 0.449 | 0.005 | 1.13 | 0.4385 | 0.449 | 0.43 | 32919 |
| 1713976200 | 0.444 | -0.102 | -18.68 | 0.458 | 0.46 | 0.4315 | 143364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
