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
2022-12-30 200.90 201.30 199.40 201.28 0.0M
2022-12-29 196.50 201.00 195.85 199.15 0.0M
2022-12-28 199.00 199.50 196.50 199.45 0.0M
2022-12-23 192.90 196.60 192.90 194.50 0.0M
2022-12-22 193.15 195.15 190.85 190.85 0.0M
2022-12-21 193.00 194.35 191.15 192.10 0.0M
2022-12-20 190.95 193.80 190.95 191.78 0.0M
2022-12-19 200.70 200.70 192.90 193.88 0.0M
2022-12-16 201.00 202.10 198.05 198.05 0.0M
2022-12-15 205.40 206.70 202.50 205.30 0.0M
2022-12-14 209.00 212.50 205.80 211.05 0.0M
2022-12-13 207.40 213.20 130.00 130.00 0.0M
2022-12-12 205.60 207.90 203.30 206.35 0.0M
2022-12-09 201.90 208.70 201.90 206.15 0.1M
2022-12-08 201.50 203.40 198.55 202.05 0.0M
2022-12-07 203.50 204.40 200.20 201.28 0.0M
2022-12-06 210.50 213.00 205.60 208.40 0.0M
2022-12-05 209.70 213.70 209.30 213.00 0.2M
2022-12-02 210.00 212.40 207.80 208.40 0.0M
2022-12-01 210.00 214.00 209.40 210.55 0.0M
2022-11-30 207.10 209.60 203.00 204.12 0.3M
2022-11-29 207.40 209.50 204.00 204.00 0.0M
2022-11-28 209.20 210.00 206.20 206.55 0.1M
2022-11-25 207.20 211.50 206.30 210.05 0.0M
2022-11-24 208.90 214.00 208.00 210.08 0.0M
2022-11-23 205.70 210.30 203.50 208.60 0.0M
2022-11-22 205.70 207.60 201.90 205.50 0.0M
2022-11-21 208.50 211.35 205.50 211.35 0.0M
2022-11-18 206.10 213.00 204.70 208.80 0.0M
2022-11-17 205.90 210.10 205.00 207.65 0.0M
2022-11-16 216.00 216.00 206.80 209.40 0.0M
2022-11-15 223.40 223.80 215.70 219.45 0.1M
2022-11-14 224.20 225.30 220.50 224.80 0.0M
2022-11-11 220.20 224.80 216.10 223.05 0.1M
2022-11-10 201.30 218.70 196.60 216.80 0.0M
2022-11-09 199.85 205.80 198.60 203.25 0.1M
2022-11-08 187.40 196.20 184.80 194.10 0.1M
2022-11-07 185.10 188.55 183.00 188.10 0.0M
2022-11-04 182.55 185.10 180.85 180.85 0.0M
2022-11-03 181.40 182.40 179.00 180.85 0.1M
2022-11-02 187.60 187.60 183.15 185.88 0.1M
2022-11-01 189.25 192.35 186.20 186.40 0.0M
2022-10-31 188.35 188.35 185.85 185.88 0.0M
2022-10-28 188.40 191.10 186.10 189.28 0.0M
2022-10-27 188.90 192.95 188.65 192.05 0.0M
2022-10-26 189.55 194.95 189.20 191.07 0.0M
2022-10-25 185.20 193.55 182.45 192.35 0.0M
2022-10-24 184.95 184.95 181.00 184.60 0.0M
2022-10-21 178.55 180.00 176.95 179.22 0.0M
2022-10-20 180.35 183.10 178.20 182.80 0.0M
2022-10-19 186.15 186.15 179.20 180.35 0.0M
2022-10-18 187.40 189.47 186.85 189.47 0.0M
2022-10-17 177.10 185.62 177.10 185.62 0.0M
2022-10-14 178.00 180.70 175.25 176.85 0.0M
2022-10-13 171.25 173.68 165.20 173.68 0.0M
2022-10-12 170.10 177.55 168.25 174.70 0.1M
2022-10-11 170.70 171.47 166.30 171.47 0.0M
2022-10-10 174.75 176.45 169.88 169.88 0.0M
2022-10-07 182.35 182.70 172.20 172.20 0.0M
2022-10-06 188.35 188.65 183.25 185.57 0.0M
2022-10-05 195.35 195.35 185.90 188.50 0.0M
2022-10-04 190.75 194.35 190.75 194.15 0.3M
2022-10-03 182.85 191.43 179.55 191.43 0.0M
2022-09-30 182.25 186.55 178.30 186.45 0.0M
2022-09-29 182.80 183.70 177.93 177.93 0.0M
2022-09-28 181.80 184.10 177.75 183.18 0.0M
2022-09-27 185.05 185.05 181.80 182.10 0.0M
2022-09-26 185.80 188.55 182.60 182.60 0.0M
2022-09-23 183.10 187.12 179.75 187.12 0.2M
2022-09-22 185.95 188.10 182.55 182.55 0.0M
2022-09-21 185.80 191.43 185.80 191.43 0.0M
2022-09-20 193.70 195.20 186.00 186.00 0.0M
2022-09-16 195.75 197.30 194.00 197.30 0.0M
2022-09-15 200.00 202.20 197.10 201.68 0.0M
2022-09-14 201.10 205.90 199.65 199.75 0.1M
2022-09-13 212.70 214.50 203.90 204.93 0.0M
2022-09-12 207.20 211.80 206.90 210.15 0.0M
2022-09-09 206.60 210.40 204.60 210.25 0.0M
2022-09-08 207.10 207.10 199.20 204.20 0.0M
2022-09-07 204.70 205.20 201.50 204.10 0.0M
2022-09-06 207.80 207.80 202.90 204.90 0.0M
2022-09-05 200.30 204.30 200.30 202.57 0.0M
2022-09-02 206.10 208.60 201.70 207.65 0.0M
2022-09-01 206.80 208.30 202.00 204.50 0.0M
2022-08-31 214.30 215.00 208.50 210.45 0.0M
2022-08-30 211.60 218.00 210.80 215.65 0.0M
2022-08-26 219.70 224.40 213.00 213.30 0.0M
2022-08-25 218.20 225.10 216.10 222.75 0.0M
2022-08-24 216.90 219.80 213.90 216.70 0.0M
2022-08-23 228.20 231.50 217.20 220.30 0.0M
2022-08-22 229.80 231.30 226.50 227.65 0.0M
2022-08-19 239.00 239.00 233.20 235.75 0.0M
2022-08-18 238.90 244.50 237.40 242.05 0.0M
2022-08-17 242.30 243.30 236.50 237.10 0.1M
2022-08-16 243.80 243.80 240.00 241.60 0.0M
2022-08-15 243.80 249.50 241.40 243.65 0.0M
2022-08-12 243.80 247.50 241.60 244.70 0.0M
2022-08-11 244.20 245.60 240.00 243.35 0.0M
2022-08-10 228.70 243.50 226.70 241.00 0.0M
2022-08-09 238.20 238.80 229.50 231.85 0.0M
2022-08-08 237.40 240.50 234.50 240.20 0.0M
2022-08-05 246.50 248.50 233.90 236.10 0.0M
2022-08-04 246.90 248.30 243.10 245.70 0.1M
2022-08-03 241.70 245.40 240.60 245.00 0.0M
2022-08-02 243.10 245.50 235.80 240.00 0.1M
2022-08-01 251.30 253.00 243.30 245.80 0.0M
2022-07-29 245.20 251.40 244.40 250.25 0.1M
2022-07-28 239.50 243.80 236.10 240.20 0.1M
2022-07-27 231.60 238.00 230.70 233.70 0.0M
2022-07-26 237.10 237.50 230.10 232.20 0.0M
2022-07-25 237.00 238.40 235.50 237.90 0.0M
2022-07-22 235.10 239.10 234.70 238.15 0.0M
2022-07-21 229.70 236.80 229.70 236.30 0.1M
2022-07-20 228.70 230.10 225.30 225.60 0.0M
2022-07-19 221.60 226.20 221.20 224.50 0.0M
2022-07-18 220.60 224.50 219.10 222.35 0.0M
2022-07-15 215.40 218.50 212.60 217.00 0.0M
2022-07-14 218.40 218.40 214.50 216.80 0.0M
2022-07-13 222.40 222.40 216.50 219.75 0.0M
2022-07-12 216.10 224.70 213.80 221.50 0.0M
2022-07-11 218.40 218.40 215.70 217.30 0.1M
2022-07-08 220.30 222.00 218.40 219.75 0.0M
2022-07-07 215.30 221.50 215.30 221.40 0.0M
2022-07-06 206.80 214.80 206.80 213.90 0.0M
2022-07-05 207.40 208.20 199.65 206.05 0.1M
2022-07-04 208.60 208.70 203.30 204.32 0.0M
2022-07-01 200.30 205.90 200.30 205.90 0.0M
2022-06-30 202.00 202.80 198.75 201.20 0.0M
2022-06-29 206.60 207.90 201.90 203.85 0.1M
2022-06-28 210.00 212.40 207.80 210.55 0.4M
2022-06-27 205.20 210.70 205.20 208.50 0.0M
2022-06-23 199.80 199.80 194.25 197.20 0.0M
2022-06-22 198.85 201.60 195.80 201.18 0.0M
2022-06-21 206.80 208.00 201.50 203.82 0.0M
2022-06-20 207.50 209.40 201.50 203.35 0.0M
2022-06-17 207.40 212.40 204.90 206.25 0.0M
2022-06-16 208.00 208.00 203.30 203.72 0.0M
2022-06-15 212.70 215.20 207.10 212.00 0.1M
2022-06-14 218.70 219.60 208.50 209.20 0.0M
2022-06-13 213.70 218.20 213.40 217.30 0.0M
2022-06-10 227.10 229.30 219.60 221.30 0.1M
2022-06-09 235.10 235.70 229.10 230.15 0.0M
2022-06-08 236.30 239.20 235.90 237.10 0.0M
2022-06-07 239.10 240.00 233.80 235.25 0.0M
2022-06-01 242.10 242.10 234.80 236.80 0.0M
2022-05-31 247.00 247.60 242.00 242.65 0.1M
2022-05-30 245.80 249.10 244.50 249.10 0.1M
2022-05-27 232.80 242.80 232.80 240.50 0.1M
2022-05-25 230.10 232.10 225.40 225.40 0.0M
2022-05-24 227.90 230.50 225.30 225.40 0.1M
2022-05-23 233.60 233.60 228.40 230.95 0.0M
2022-05-20 231.90 232.90 227.40 230.15 0.1M
2022-05-19 225.90 231.60 223.30 229.10 0.0M
2022-05-18 237.00 237.00 226.60 229.70 0.0M
2022-05-17 235.60 237.80 233.90 234.15 0.1M
2022-05-16 234.00 236.00 229.40 232.30 0.5M
2022-05-13 225.60 234.00 225.60 231.25 0.1M
2022-05-12 216.00 223.10 215.30 220.30 0.1M
2022-05-11 215.60 221.20 214.60 220.20 0.1M
2022-05-10 218.20 225.90 218.10 219.75 0.1M
2022-05-09 223.10 223.10 216.50 217.30 0.1M
2022-05-06 227.80 230.90 222.40 224.70 0.1M
2022-05-05 239.00 241.10 229.80 232.80 0.0M
2022-05-04 236.00 236.10 229.40 234.95 0.1M
2022-05-03 245.00 249.10 232.50 238.75 0.1M
2022-04-29 261.50 267.90 259.40 263.55 0.1M
2022-04-28 263.50 265.20 259.70 262.15 0.1M
2022-04-27 260.30 264.20 257.90 260.10 0.1M
2022-04-26 265.10 269.40 256.90 256.90 0.1M
2022-04-25 271.50 273.40 264.60 267.85 0.1M
2022-04-22 279.60 279.60 274.45 274.45 0.1M
2022-04-21 287.60 288.00 281.70 282.35 0.2M
2022-04-20 287.00 291.30 284.50 284.50 0.0M
2022-04-19 291.50 292.00 283.00 283.75 0.1M
2022-04-14 290.80 295.00 290.45 290.45 0.0M
2022-04-13 289.90 293.00 286.90 290.45 0.0M
2022-04-12 285.20 294.10 285.20 291.05 0.0M
2022-04-11 298.90 298.90 287.40 290.45 0.0M
2022-04-08 306.00 306.00 296.10 297.20 0.0M
2022-04-07 304.60 306.50 302.40 303.55 0.0M
2022-04-06 305.40 307.90 295.35 295.35 0.1M
2022-04-05 306.70 312.00 301.80 307.15 0.1M
2022-04-04 302.90 304.20 297.30 301.70 0.1M
2022-04-01 298.40 303.00 297.00 299.45 0.0M
2022-03-31 308.00 308.00 299.70 303.65 0.0M
2022-03-30 304.00 304.00 296.80 301.50 0.0M
2022-03-29 295.70 303.10 294.90 302.85 0.1M
2022-03-28 287.20 288.50 281.40 285.10 0.1M
2022-03-25 285.60 290.60 282.50 284.40 0.0M
2022-03-24 290.30 290.40 283.60 285.80 0.0M
2022-03-23 295.00 296.50 286.20 287.35 0.0M
2022-03-22 300.70 301.60 295.00 298.55 0.0M
2022-03-21 300.90 302.80 296.50 298.55 0.1M
2022-03-18 301.20 303.60 297.90 299.75 0.1M
2022-03-17 297.80 304.60 295.60 297.50 0.1M
2022-03-16 283.00 293.70 283.00 293.20 0.1M
2022-03-15 270.10 276.70 270.10 273.20 0.2M
2022-03-14 273.00 284.20 270.50 279.45 0.0M
2022-03-11 269.30 274.10 266.40 270.05 0.1M
2022-03-10 267.20 270.20 264.20 268.10 0.1M
2022-03-09 262.30 269.30 262.10 266.25 0.1M
2022-03-08 263.70 267.20 254.25 254.25 0.1M
2022-03-07 248.20 265.40 244.50 261.30 0.1M
2022-03-04 263.30 264.50 255.30 257.90 0.0M
2022-03-03 261.60 269.00 261.60 264.10 0.1M
2022-03-02 258.40 266.90 254.00 263.45 0.1M
2022-03-01 260.70 264.20 254.50 263.15 0.1M
2022-02-28 257.00 264.30 256.50 261.20 0.1M
2022-02-25 259.60 261.90 254.50 260.80 0.1M
2022-02-24 237.80 256.00 237.80 254.35 0.2M
2022-02-23 263.70 264.40 253.60 253.60 0.0M
2022-02-22 255.10 265.20 247.60 262.75 0.1M
2022-02-21 262.50 262.50 252.60 255.65 0.1M
2022-02-18 266.40 267.10 258.80 261.60 0.1M
2022-02-17 275.90 277.60 268.40 269.00 0.0M
2022-02-16 278.80 279.70 273.20 273.90 0.1M
2022-02-15 271.60 280.00 270.90 276.30 0.1M
2022-02-14 265.90 267.50 257.00 263.85 0.1M
2022-02-11 279.90 282.50 273.60 280.30 0.1M
2022-02-10 289.10 289.10 283.50 284.80 0.1M
2022-02-09 283.40 289.90 282.60 287.55 0.1M
2022-02-08 281.70 281.70 275.55 275.55 0.0M
2022-02-07 286.80 286.80 280.90 281.40 0.1M
2022-02-04 294.00 294.50 284.40 284.40 0.1M
2022-02-03 295.60 298.00 290.60 293.60 0.1M
2022-02-02 299.90 301.90 296.90 296.90 0.1M
2022-02-01 290.10 297.00 290.10 293.20 0.0M
2022-01-31 284.90 288.50 283.10 288.10 0.0M
2022-01-28 276.40 279.40 273.30 274.05 0.0M
2022-01-27 280.20 285.00 277.10 280.00 0.0M
2022-01-26 282.50 288.60 282.50 286.75 0.0M
2022-01-25 280.80 284.30 277.60 277.60 0.0M
2022-01-24 284.80 286.70 274.80 277.10 0.0M
2022-01-21 291.90 294.50 288.00 288.20 0.1M
2022-01-20 292.00 298.10 289.60 297.20 0.0M
2022-01-19 287.70 300.40 287.70 294.45 0.0M
2022-01-18 302.30 302.30 291.60 294.85 0.0M
2022-01-17 307.40 307.80 300.90 307.25 0.0M
2022-01-14 317.70 317.70 306.90 307.65 0.0M
2022-01-13 325.80 326.30 320.50 322.65 0.0M
2022-01-12 326.20 328.30 324.50 325.20 0.0M
2022-01-11 329.60 330.40 321.50 321.50 0.0M
2022-01-10 343.00 343.00 324.30 324.30 0.0M
2022-01-07 346.20 347.90 340.80 342.25 0.0M
2022-01-05 362.80 363.20 356.20 360.90 0.5M
2022-01-04 368.70 368.70 360.90 360.90 0.0M