Lumibird (LBIRD)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.45098039216 | 10.2 | 11.25 | 10.05 | 13373 | 10.75292754 | DE |
| 4 | 2.23 | 27.1289537713 | 8.22 | 11.25 | 8.22 | 22859 | 9.81701221 | DE |
| 12 | 0.91 | 9.53878406709 | 9.54 | 11.3 | 7.4 | 19766 | 9.012231 | DE |
| 26 | 1.83 | 21.2296983759 | 8.62 | 11.3 | 6.78 | 15757 | 8.62119238 | DE |
| 52 | -2.65 | -20.2290076336 | 13.1 | 14.5 | 6.78 | 11691 | 9.5048064 | DE |
| 156 | -10.3 | -49.6385542169 | 20.75 | 22.5 | 6.78 | 8308 | 12.89589865 | DE |
| 260 | 2.43 | 30.2992518703 | 8.02 | 24.35 | 6.78 | 10422 | 13.72476646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 10.45 | -0.25 | -2.34 | 10.55 | 10.55 | 10.05 | 13180 |
| 1743096600 | 10.7 | -0.05 | -0.47 | 10.75 | 10.8 | 10.55 | 8106 |
| 1743010200 | 10.75 | -0.25 | -2.27 | 11.1 | 11.25 | 10.75 | 22618 |
| 1742923800 | 11 | 0.6 | 5.77 | 10.4 | 11.1 | 10.4 | 23363 |
| 1742837400 | 10.4 | 0.15 | 1.46 | 10.15 | 10.45 | 10.1 | 7662 |
| 1742578200 | 10.25 | 0 | 0.00 | 10.2 | 10.4 | 10.1 | 5116 |
| 1742491800 | 10.25 | 0 | 0.00 | 10.4 | 10.4 | 10.05 | 11831 |
| 1742405400 | 10.25 | -0.1 | -0.97 | 10.5 | 10.55 | 10.15 | 13830 |
| 1742319000 | 10.35 | 0.15 | 1.47 | 10.3 | 10.8 | 10.2 | 16127 |
| 1742232600 | 10.2 | -0.15 | -1.45 | 10.35 | 10.4 | 10.1 | 9101 |
| 1741973400 | 10.35 | 0.67 | 6.92 | 9.6 | 10.4 | 9.5399999 | 32705 |
| 1741887000 | 9.68 | 0.3 | 3.20 | 9.28 | 9.68 | 9.28 | 7786 |
| 1741800600 | 9.38 | 0.32 | 3.53 | 9.06 | 9.72 | 9.06 | 38714 |
| 1741714200 | 9.06 | -0.32 | -3.41 | 9.28 | 9.28 | 9.02 | 12117 |
| 1741627800 | 9.38 | -0.46 | -4.67 | 9.86 | 9.86 | 9.38 | 17010 |
| 1741368600 | 9.84 | 0 | 0.00 | 10 | 10.05 | 9.82 | 50303 |
| 1741282200 | 9.84 | 0.58 | 6.26 | 9.5 | 9.84 | 9.28 | 28762 |
| 1741195800 | 9.26 | -0.38 | -3.94 | 9.8 | 9.9 | 9.2 | 21936 |
| 1741109400 | 9.64 | 0.58 | 6.40 | 9.2 | 9.88 | 9 | 78606 |
| 1741023000 | 9.06 | 0.46 | 5.35 | 8.6199999 | 9.2 | 8.48 | 39895 |
| 1740763800 | 8.6 | 0.28 | 3.37 | 8.22 | 8.6199999 | 8.22 | 11582 |
| 1740677400 | 8.32 | -0.28 | -3.26 | 8.48 | 8.5 | 8.22 | 13295 |
| 1740591000 | 8.6 | 0 | 0.00 | 8.6 | 8.7 | 8.5 | 12012 |
| 1740504600 | 8.6 | 0.5 | 6.17 | 8.2 | 8.64 | 8.2 | 24458 |
| 1740418200 | 8.1 | 0.22 | 2.79 | 7.96 | 8.1199999 | 7.84 | 19261 |
| 1740159000 | 7.88 | 0.16 | 2.07 | 7.7 | 8 | 7.7 | 24127 |
| 1740072600 | 7.72 | -0.04 | -0.52 | 7.76 | 7.76 | 7.68 | 8243 |
| 1739986200 | 7.76 | 0.04 | 0.52 | 7.72 | 7.76 | 7.66 | 9247 |
| 1739899800 | 7.72 | -0.02 | -0.26 | 7.66 | 7.74 | 7.64 | 11152 |
| 1739813400 | 7.74 | -0.02 | -0.26 | 7.66 | 7.76 | 7.6 | 12566 |
| 1739554200 | 7.76 | 0.04 | 0.52 | 7.72 | 7.76 | 7.62 | 15377 |
| 1739467800 | 7.72 | -0.02 | -0.26 | 7.76 | 7.88 | 7.7 | 12609 |
| 1739381400 | 7.74 | 0.18 | 2.38 | 7.5 | 7.88 | 7.5 | 14158 |
| 1739295000 | 7.56 | -0.04 | -0.53 | 7.56 | 7.56 | 7.46 | 10673 |
| 1739208600 | 7.6 | -0.02 | -0.26 | 7.66 | 7.66 | 7.44 | 16069 |
| 1738949400 | 7.62 | -0.06 | -0.78 | 7.64 | 7.7 | 7.58 | 5998 |
| 1738863000 | 7.68 | 0.08 | 1.05 | 7.6 | 7.68 | 7.5 | 18612 |
| 1738776600 | 7.6 | 0.06 | 0.80 | 7.54 | 7.6 | 7.52 | 15014 |
| 1738690200 | 7.54 | 0.04 | 0.53 | 7.52 | 7.54 | 7.4 | 24691 |
| 1738603800 | 7.5 | -0.2 | -2.60 | 7.7 | 7.7 | 7.42 | 26854 |
| 1738344600 | 7.7 | 0 | 0.00 | 7.74 | 7.74 | 7.6 | 18755 |
| 1738258200 | 7.7 | -0.12 | -1.53 | 7.74 | 7.74 | 7.64 | 30066 |
| 1738171800 | 7.82 | 0.02 | 0.26 | 7.8 | 7.96 | 7.8 | 10471 |
| 1738085400 | 7.8 | -0.44 | -5.34 | 8.2 | 8.2 | 7.7 | 73301 |
| 1737999000 | 8.24 | 0.12 | 1.48 | 8.22 | 8.26 | 8 | 15559 |
| 1737739800 | 8.1199999 | -0.48 | -5.58 | 8.22 | 8.24 | 8.06 | 12938 |
| 1737653400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1737567000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1737480600 | 8.6 | -1.04 | -10.79 | 8.8 | 9.24 | 8.46 | 59439 |
| 1737394200 | 9.64 | -0.06 | -0.62 | 9.72 | 9.78 | 9.48 | 16494 |
| 1737135000 | 9.7 | -0.2 | -2.02 | 9.9 | 10.05 | 9.64 | 10834 |
| 1737048600 | 9.9 | -0.06 | -0.60 | 9.96 | 10 | 9.64 | 45702 |
| 1736962200 | 9.96 | 0.18 | 1.84 | 9.8 | 9.96 | 9.8 | 2658 |
| 1736875800 | 9.78 | 0.36 | 3.82 | 9.5399999 | 9.78 | 9.5 | 6513 |
| 1736789400 | 9.42 | -0.46 | -4.66 | 9.84 | 9.88 | 9.42 | 7876 |
| 1736530200 | 9.88 | -0.42 | -4.08 | 10.2 | 10.25 | 9.88 | 12119 |
| 1736443800 | 10.3 | -0.1 | -0.96 | 10.4 | 10.5 | 10.3 | 4899 |
| 1736357400 | 10.4 | -0.2 | -1.89 | 10.6 | 10.7 | 10.4 | 7500 |
| 1736271000 | 10.6 | -0.05 | -0.47 | 10.7 | 10.7 | 10.35 | 11091 |
| 1736184600 | 10.65 | 0.25 | 2.40 | 10.75 | 11.3 | 10.6 | 35621 |
| 1735925400 | 10.4 | 0.8 | 8.33 | 9.5399999 | 10.4 | 9.5399999 | 13022 |
| 1735839000 | 9.6 | 0.24 | 2.56 | 9.4 | 9.68 | 9.4 | 6980 |
| 1735666200 | 9.36 | -0.1 | -1.06 | 9.24 | 9.48 | 9.24 | 6608 |
| 1735579800 | 9.46 | -0.14 | -1.46 | 9.4 | 9.6 | 9.36 | 9071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
