Locasystem International (MLLOI)
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 | 0.2 | 1.61290322581 | 12.4 | 14.4 | 12.4 | 225 | 14.01481069 | DE |
| 4 | -3.2 | -20.253164557 | 15.8 | 15.8 | 12.4 | 273 | 14.28004238 | DE |
| 12 | -0.9 | -6.66666666667 | 13.5 | 16.2 | 12.4 | 285 | 14.53662307 | DE |
| 26 | -2.4 | -16 | 15 | 18.8 | 12.4 | 170 | 15.12673511 | DE |
| 52 | -6.8 | -35.0515463918 | 19.4 | 19.7 | 12.4 | 94 | 15.18561097 | DE |
| 156 | 1.7 | 15.5963302752 | 10.9 | 35.2 | 7.05 | 93 | 17.80076076 | DE |
| 260 | 9.1 | 260 | 3.5 | 35.2 | 3.5 | 74 | 15.33478887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 13.1 | -1.3 | -9.03 | 13.1 | 13.1 | 13.1 | 143 |
| 1731605400 | 14.4 | 2 | 16.13 | 14 | 14.4 | 14 | 675 |
| 1731519000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1731432600 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1731346200 | 12.4 | -1.2 | -8.82 | 12.4 | 12.4 | 12.4 | 80 |
| 1731087000 | 13.6 | -0.1 | -0.73 | 13.6 | 13.6 | 13.6 | 151 |
| 1731000600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1730914200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1730827800 | 13.7 | 0.3 | 2.24 | 13.7 | 13.7 | 13.7 | 50 |
| 1730741400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1730482200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1730395800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1730309400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1730223000 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 40 |
| 1730136600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1729873800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1729787400 | 13.5 | -1.2 | -8.16 | 13.5 | 13.5 | 13.5 | 80 |
| 1729701000 | 14.7 | 0.1 | 0.68 | 14.6 | 14.7 | 14.6 | 1454 |
| 1729614600 | 14.6 | 0.8 | 5.80 | 15 | 15 | 14.6 | 1332 |
| 1729528200 | 13.8 | -0.8 | -5.48 | 15.8 | 15.8 | 13.8 | 1186 |
| 1729269000 | 14.6 | 0.8 | 5.80 | 14.6 | 14.6 | 14.6 | 464 |
| 1729182600 | 13.8 | -0.1 | -0.72 | 14.8 | 14.8 | 13.8 | 206 |
| 1729096200 | 13.9 | 0.1 | 0.72 | 15.5 | 15.5 | 13.9 | 142 |
| 1729009800 | 13.8 | 0.3 | 2.22 | 15.6 | 15.6 | 13.8 | 602 |
| 1728923400 | 13.5 | -1 | -6.90 | 13.5 | 13.5 | 13.5 | 60 |
| 1728664200 | 14.5 | -1.5 | -9.38 | 15.9 | 15.9 | 14.5 | 275 |
| 1728577800 | 16 | -0.1 | -0.62 | 13.5 | 16 | 13.5 | 1176 |
| 1728491400 | 16.1 | -0.1 | -0.62 | 13.4 | 16.1 | 13.4 | 906 |
| 1728405000 | 16.2 | 2.7 | 20.00 | 16.2 | 16.2 | 16.2 | 367 |
| 1728318600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1728059400 | 13.5 | -0.5 | -3.57 | 13.5 | 13.5 | 13.5 | 147 |
| 1727973000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1727886600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 60 |
| 1727800200 | 14 | 1.1 | 8.53 | 14.4 | 14.4 | 14 | 312 |
| 1727713800 | 12.9 | -1.6 | -11.03 | 12.9 | 12.9 | 12.9 | 842 |
| 1727454600 | 14.5 | -0.3 | -2.03 | 14.8 | 14.8 | 14.5 | 976 |
| 1727368200 | 14.8 | -0.1 | -0.67 | 12.9 | 14.8 | 12.9 | 1333 |
| 1727281800 | 14.9 | 0.6 | 4.20 | 14.9 | 14.9 | 14.9 | 937 |
| 1727195400 | 14.3 | 1.3 | 10.00 | 14.3 | 14.3 | 14.3 | 741 |
| 1727109000 | 13 | -1.3 | -9.09 | 13 | 13 | 13 | 115 |
| 1726849800 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 796 |
| 1726763400 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 298 |
| 1726677000 | 14.3 | 1.1 | 8.33 | 14.3 | 14.3 | 14.3 | 341 |
| 1726590600 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1726504200 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1726245000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1726158600 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1726072200 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1725985800 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13.2 | 8 |
| 1725899400 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1725640200 | 13.1 | -0.4 | -2.96 | 13.1 | 13.1 | 13.1 | 40 |
| 1725553800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1725467400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1725381000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1725294600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1725035400 | 13.5 | -1.5 | -10.00 | 13.5 | 13.5 | 13.5 | 60 |
| 1724949000 | 15 | -0.2 | -1.32 | 15 | 15 | 15 | 366 |
| 1724862600 | 15.2 | 1.7 | 12.59 | 15.2 | 15.2 | 15.2 | 59 |
| 1724776200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1724689800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1724430600 | 13.5 | -0.8 | -5.59 | 13.5 | 13.5 | 13.5 | 1 |
| 1724344200 | 14.3 | 1.2 | 9.16 | 14.3 | 14.3 | 14.3 | 25 |
| 1724257800 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1724171400 | 13.1 | -1.8 | -12.08 | 13.1 | 13.1 | 13.1 | 80 |
| 1724085000 | 14.9 | 2 | 15.50 | 15 | 15 | 14.9 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
