Investment Latour

LATOBs
🏛️ Vereinigtes Königreich →
262.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 371.40 373.20 367.70 369.90 0.0M
2021-12-29 364.70 368.70 363.00 364.60 0.0M
2021-12-23 343.30 352.20 343.30 348.80 0.0M
2021-12-22 343.20 344.10 337.80 341.80 0.0M
2021-12-21 340.80 341.10 333.50 336.50 0.0M
2021-12-20 328.70 337.20 326.80 336.50 0.0M
2021-12-17 336.60 339.50 331.00 335.85 0.0M
2021-12-16 340.00 340.10 334.70 339.35 0.0M
2021-12-15 332.10 334.00 329.90 332.60 0.1M
2021-12-14 338.60 341.70 328.10 330.85 0.0M
2021-12-13 342.50 346.70 336.40 337.70 0.2M
2021-12-10 340.40 343.30 337.00 339.15 0.1M
2021-12-09 340.60 343.80 338.00 340.80 0.0M
2021-12-08 336.80 344.70 336.50 336.90 0.0M
2021-12-07 329.60 338.90 329.60 335.35 0.0M
2021-12-06 329.50 329.90 321.20 324.40 0.0M
2021-12-03 335.80 335.80 324.70 328.60 0.0M
2021-12-02 337.70 339.20 329.30 330.15 0.0M
2021-12-01 344.00 344.10 335.50 341.10 0.0M
2021-11-30 340.10 353.00 338.20 344.00 0.0M
2021-11-29 342.50 343.40 337.60 342.35 0.0M
2021-11-26 336.90 341.60 336.90 337.70 0.0M
2021-11-25 340.60 346.70 337.80 345.10 0.0M
2021-11-24 339.20 342.40 331.20 332.40 0.0M
2021-11-23 335.70 341.50 332.92 334.95 0.0M
2021-11-22 357.00 358.40 347.20 352.00 0.0M
2021-11-19 355.50 360.90 355.40 356.50 0.0M
2021-11-18 352.40 355.90 351.80 352.00 0.0M
2021-11-17 350.20 351.10 347.85 347.85 0.3M
2021-11-16 345.20 349.20 342.70 348.70 0.0M
2021-11-15 341.60 346.30 340.90 341.40 0.0M
2021-11-12 331.90 340.70 329.40 340.70 0.0M
2021-11-11 324.90 329.70 322.00 329.70 0.0M
2021-11-10 332.20 333.00 324.10 327.65 0.0M
2021-11-09 332.10 332.10 322.60 329.80 0.0M
2021-11-08 334.30 336.20 329.10 330.15 0.0M
2021-11-05 327.50 334.90 327.05 327.05 0.0M
2021-11-04 327.60 327.90 320.60 327.05 0.0M
2021-11-03 319.30 327.70 319.30 324.70 0.0M
2021-11-02 311.70 318.80 311.20 315.85 0.0M
2021-11-01 312.40 314.30 310.55 310.55 0.0M
2021-10-29 314.40 316.50 308.20 309.60 0.1M
2021-10-28 309.30 314.10 308.60 312.60 0.2M
2021-10-27 313.50 314.10 310.90 312.80 0.0M
2021-10-26 311.00 314.60 308.90 313.00 0.0M
2021-10-25 308.80 311.70 305.40 311.65 0.1M
2021-10-22 304.50 308.50 302.70 307.75 0.0M
2021-10-21 293.50 303.20 293.50 299.45 0.0M
2021-10-20 293.00 298.70 292.50 296.90 0.0M
2021-10-19 293.70 296.80 292.80 293.40 0.0M
2021-10-18 289.80 293.40 289.10 292.30 0.0M
2021-10-15 288.90 293.40 288.00 293.20 0.0M
2021-10-14 286.80 290.00 285.00 287.85 0.0M
2021-10-13 275.70 285.80 272.80 285.10 0.1M
2021-10-12 264.90 276.80 264.90 273.00 0.0M
2021-10-11 267.80 268.00 263.60 268.00 0.0M
2021-10-08 272.50 272.50 268.40 268.70 0.0M
2021-10-07 270.80 274.75 268.30 274.75 0.0M
2021-10-06 268.50 269.90 265.90 269.80 0.0M
2021-10-05 265.70 273.00 263.50 272.90 0.0M
2021-10-04 266.80 268.00 262.10 262.15 0.0M
2021-10-01 269.50 270.00 266.00 266.45 0.0M
2021-09-30 273.90 277.50 270.70 273.70 0.0M
2021-09-29 271.20 274.30 269.60 273.60 0.0M
2021-09-28 275.90 275.90 265.50 268.40 0.0M
2021-09-27 283.80 283.80 277.50 277.60 0.0M
2021-09-24 289.30 290.60 283.80 286.05 0.0M
2021-09-23 285.50 290.20 285.50 288.90 0.0M
2021-09-22 286.50 286.50 280.70 281.40 0.0M
2021-09-21 284.50 286.30 282.80 283.00 0.0M
2021-09-20 284.90 284.90 279.00 281.10 0.0M
2021-09-17 295.70 295.70 289.40 290.80 0.0M
2021-09-16 289.00 292.60 288.70 291.50 0.0M
2021-09-15 293.60 294.30 287.10 287.20 0.0M
2021-09-14 290.90 293.80 289.30 293.70 0.0M
2021-09-13 300.50 301.30 291.10 291.20 0.0M
2021-09-10 303.10 303.10 299.30 300.00 0.0M
2021-09-09 300.00 302.40 299.10 301.10 0.0M
2021-09-08 300.00 300.00 294.90 298.70 0.0M
2021-09-07 301.60 303.70 301.20 303.20 0.0M
2021-09-06 302.50 306.70 300.90 306.50 0.0M
2021-09-03 305.60 306.80 303.60 303.80 0.0M
2021-09-02 307.40 313.50 307.40 309.60 0.0M
2021-09-01 302.70 304.40 301.90 303.60 0.0M
2021-08-31 303.20 304.90 299.20 300.00 0.0M
2021-08-27 296.10 299.90 296.10 297.60 0.1M
2021-08-26 295.90 299.50 295.60 296.50 0.1M
2021-08-25 301.50 302.00 294.80 296.70 0.0M
2021-08-24 305.60 305.60 295.50 299.25 0.3M
2021-08-23 312.50 312.50 304.30 305.40 0.2M
2021-08-20 305.80 307.10 300.60 306.05 0.0M
2021-08-19 303.60 306.40 301.10 304.90 0.0M
2021-08-18 313.00 313.00 305.40 308.70 0.0M
2021-08-17 312.00 317.10 311.50 313.30 0.5M
2021-08-16 315.70 315.70 308.80 311.15 0.0M
2021-08-13 323.20 323.20 318.60 322.65 0.0M
2021-08-12 320.50 323.60 316.60 321.40 0.0M
2021-08-11 321.00 322.00 317.70 320.80 0.0M
2021-08-10 323.60 325.70 320.90 324.20 0.0M
2021-08-09 335.90 336.60 317.90 317.90 0.0M
2021-08-06 352.00 352.60 337.30 340.70 0.0M
2021-08-05 354.90 357.80 354.05 354.05 0.0M
2021-08-04 349.50 353.50 348.70 348.70 0.0M
2021-08-03 339.90 346.60 339.90 342.15 0.0M
2021-08-02 337.10 340.10 336.10 337.80 0.0M
2021-07-30 332.70 338.00 331.90 337.50 0.1M
2021-07-29 333.10 335.50 332.00 332.10 0.0M
2021-07-28 330.90 332.50 328.20 330.75 0.0M
2021-07-27 329.20 332.20 329.20 332.00 0.0M
2021-07-26 331.70 332.70 328.40 331.65 0.0M
2021-07-23 329.10 329.80 325.50 328.20 0.0M
2021-07-22 322.40 329.70 320.70 326.35 0.0M
2021-07-21 318.70 320.20 316.60 318.85 0.0M
2021-07-20 313.30 316.20 309.00 316.00 0.0M
2021-07-19 308.60 310.30 305.60 310.15 0.0M
2021-07-16 309.10 311.90 307.80 309.90 0.0M
2021-07-15 305.90 309.80 305.90 307.55 0.1M
2021-07-14 302.80 305.80 302.30 304.40 0.0M
2021-07-13 298.50 303.90 298.40 300.70 0.0M
2021-07-12 295.40 298.10 295.20 296.30 0.0M
2021-07-09 291.10 293.60 290.70 290.75 0.0M
2021-07-08 293.80 293.80 287.30 287.85 0.0M
2021-07-07 288.80 294.10 288.80 292.60 0.1M
2021-07-06 284.60 287.40 283.65 283.65 0.0M
2021-07-05 282.00 283.80 280.20 283.35 0.0M
2021-07-02 279.70 281.90 278.90 281.20 0.0M
2021-07-01 281.50 282.40 278.50 282.05 0.0M
2021-06-30 283.20 283.50 278.40 278.45 0.0M
2021-06-29 280.30 281.80 278.20 280.00 0.0M
2021-06-28 276.60 278.60 276.60 277.60 0.0M
2021-06-24 273.70 276.10 273.70 274.45 0.0M
2021-06-23 277.20 277.20 271.10 272.80 0.0M
2021-06-22 277.40 277.90 273.70 276.50 0.0M
2021-06-21 273.70 278.40 273.30 277.20 0.0M
2021-06-18 277.20 282.70 276.70 276.80 0.0M
2021-06-17 279.00 279.00 273.00 277.70 0.0M
2021-06-16 278.50 282.90 278.20 281.30 0.1M
2021-06-15 279.40 280.90 278.10 279.45 0.0M
2021-06-14 278.30 279.80 275.90 279.05 0.0M
2021-06-11 275.40 277.40 274.00 275.35 0.0M
2021-06-10 274.60 275.00 270.70 271.75 0.0M
2021-06-09 273.90 276.60 273.40 274.85 0.0M
2021-06-08 273.30 276.90 270.90 276.80 0.0M
2021-06-07 274.80 275.40 272.80 273.30 1.0M
2021-06-04 273.10 275.00 272.70 274.45 0.0M
2021-06-03 272.40 274.10 269.80 272.00 0.0M
2021-06-02 274.00 274.50 270.70 272.20 0.0M
2021-06-01 282.50 284.90 272.80 274.75 0.1M
2021-05-28 276.50 282.80 275.80 281.60 0.0M
2021-05-27 276.60 277.80 274.70 277.40 0.0M
2021-05-26 276.60 277.60 274.50 276.80 0.1M
2021-05-25 274.70 275.70 271.20 273.30 0.0M
2021-05-24 276.00 276.60 271.60 271.85 0.2M
2021-05-21 272.40 272.50 268.70 271.75 0.0M
2021-05-20 262.40 268.80 260.60 267.45 0.0M
2021-05-19 257.10 260.80 257.10 260.50 0.0M
2021-05-18 257.50 261.50 257.50 259.75 0.4M
2021-05-17 257.60 258.05 256.00 258.05 0.0M
2021-05-14 254.90 258.20 252.30 255.55 0.0M
2021-05-12 253.10 254.20 250.65 250.65 0.0M
2021-05-11 252.30 252.30 248.50 250.65 0.0M
2021-05-10 259.70 262.00 256.70 258.45 0.2M
2021-05-07 258.10 262.20 256.30 261.80 0.0M
2021-05-06 257.50 257.50 252.70 252.70 0.1M
2021-05-05 257.20 260.80 254.00 257.40 0.4M
2021-05-04 262.10 262.10 253.50 254.45 0.1M
2021-04-30 263.90 263.90 258.70 263.05 0.0M
2021-04-29 260.00 266.40 259.80 263.05 0.1M
2021-04-28 257.70 258.78 254.60 257.40 0.0M
2021-04-27 257.00 260.00 257.00 257.30 0.0M
2021-04-26 257.50 259.40 256.40 257.80 0.0M
2021-04-23 253.10 257.90 253.10 256.00 0.0M
2021-04-22 251.80 254.90 251.50 253.20 0.0M
2021-04-21 246.90 248.50 244.90 247.45 0.0M
2021-04-20 251.20 251.70 244.50 247.55 0.0M
2021-04-19 250.70 253.30 250.00 250.35 0.0M
2021-04-16 245.60 249.20 244.30 247.05 0.0M
2021-04-15 241.70 246.10 241.60 245.10 0.0M
2021-04-14 242.10 244.40 241.00 241.30 0.0M
2021-04-13 237.20 242.10 237.10 242.05 0.0M
2021-04-12 234.20 237.00 233.50 236.90 0.0M
2021-04-09 233.20 234.30 232.10 232.20 0.0M
2021-04-08 231.50 233.20 230.00 230.65 0.0M
2021-04-07 230.50 230.50 228.30 228.90 0.0M
2021-04-06 230.20 231.55 229.10 231.55 0.0M
2021-04-01 228.20 229.10 226.60 226.60 0.0M
2021-03-31 227.00 228.20 226.00 226.60 0.1M
2021-03-30 224.20 226.00 223.20 223.50 0.0M
2021-03-29 224.80 225.20 222.60 224.60 0.0M
2021-03-26 219.40 225.00 219.40 224.80 0.0M
2021-03-25 217.80 220.50 217.80 220.50 0.0M
2021-03-24 215.80 220.10 215.80 220.10 0.0M
2021-03-23 216.40 217.20 214.00 215.50 0.0M
2021-03-22 215.20 216.80 215.20 216.60 0.5M
2021-03-19 217.40 220.20 217.00 218.20 0.0M
2021-03-18 220.40 220.60 217.40 220.30 0.1M
2021-03-17 221.80 221.80 219.20 221.70 0.0M
2021-03-16 218.40 222.80 218.20 221.50 0.1M
2021-03-15 216.80 218.40 216.20 218.20 0.0M
2021-03-12 215.20 217.00 214.80 216.00 0.0M
2021-03-11 215.80 217.80 215.40 217.80 0.0M
2021-03-10 209.60 214.40 208.80 212.10 0.0M
2021-03-09 205.40 210.00 205.40 208.00 0.0M
2021-03-08 204.60 207.60 203.00 206.90 0.0M
2021-03-05 200.60 202.80 199.60 200.20 0.1M
2021-03-04 199.80 202.60 199.80 200.60 0.0M
2021-03-03 202.40 202.40 198.70 199.45 0.0M
2021-03-02 198.60 201.80 198.40 200.60 0.0M
2021-03-01 195.10 198.30 194.20 195.80 0.0M
2021-02-26 191.40 194.90 190.40 194.05 0.0M
2021-02-25 196.50 197.60 193.10 193.10 0.0M
2021-02-24 194.00 195.40 192.60 193.80 0.0M
2021-02-23 198.80 199.50 190.70 193.20 0.0M
2021-02-22 198.00 201.00 198.00 198.50 0.0M
2021-02-19 200.60 201.40 199.40 200.65 0.0M
2021-02-18 204.80 204.80 199.60 201.40 0.0M
2021-02-17 205.60 206.20 203.80 203.95 0.0M
2021-02-16 210.20 210.80 207.00 208.20 0.0M
2021-02-15 203.80 211.40 202.40 211.40 0.0M
2021-02-12 197.10 203.40 197.10 202.60 0.0M
2021-02-11 195.00 198.10 194.90 197.30 0.0M
2021-02-10 196.20 196.20 195.20 195.60 0.0M
2021-02-09 196.00 196.40 195.70 195.70 0.0M
2021-02-08 195.30 196.30 195.10 195.90 0.0M
2021-02-05 194.30 198.00 194.20 197.10 0.0M
2021-02-04 195.10 196.60 193.20 194.54 0.0M
2021-02-03 194.10 196.45 194.10 195.47 0.0M
2021-02-02 193.30 195.30 193.30 193.60 0.0M
2021-02-01 190.90 191.40 190.90 191.40 0.0M
2021-01-29 193.30 193.70 191.00 192.80 0.0M
2021-01-28 190.90 196.00 186.40 195.90 0.0M
2021-01-27 198.00 198.00 192.00 193.80 0.0M
2021-01-26 194.10 198.40 194.10 197.40 0.0M
2021-01-25 197.30 197.70 193.60 193.70 0.0M
2021-01-22 199.30 199.30 196.60 197.00 0.0M
2021-01-21 196.30 199.30 196.30 199.20 0.0M
2021-01-20 194.50 195.20 193.40 195.00 0.0M
2021-01-19 191.70 194.80 191.40 194.55 0.0M
2021-01-18 191.60 192.70 191.20 192.40 0.0M
2021-01-15 191.50 192.10 190.90 191.35 0.0M
2021-01-14 192.90 194.10 192.50 192.70 0.0M
2021-01-13 191.30 193.30 191.30 192.10 0.0M
2021-01-12 191.60 194.80 191.00 192.40 0.0M
2021-01-11 194.10 195.10 191.55 191.55 0.0M
2021-01-08 196.80 197.30 194.40 196.55 0.1M
2021-01-07 200.00 200.20 194.70 197.30 0.1M
2021-01-05 197.00 200.80 193.80 200.80 0.1M
2021-01-04 199.70 201.60 198.60 200.80 0.1M