Societe LDC SA Historical Data - LOUP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Societe LDC SA (LOUP)
Societe LDC SA (LOUP) Historical

Societe LDC SA (LOUP)

65.00

0.15

(0.23%)

Closed 25 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.4	-3.56083086053	67.4	67.4	64.03	3627	65.7782147	DE
4	-2.67	-3.94561844244	67.67	68.2	64.03	3086	66.45893871	DE
12	-77.5	-54.3859649123	142.5	149	64.03	2439	77.95094283	DE
26	-83	-56.0810810811	148	159	64.03	1854	105.06295049	DE
52	-72.5	-52.7272727273	137.5	159	64.03	1846	121.51251721	DE
156	-33.2	-33.8085539715	98.2	159	64.03	1727	109.93593713	DE
260	-47	-41.9642857143	112	159	64.03	1783	106.59618462	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	65	0.15	0.23	64.849999	65.05	64.459999	496
1732210200	64.849999	0.6	0.93	64.11	65.06	64.11	346
1732123800	64.25	-1.8	-2.73	65.95	66.3	64.03	2871
1732037400	66.05	0.25	0.38	65.93	66.2	65.89	797
1731951000	65.8	-0.31	-0.47	66.12	66.2	65.599999	625
1731691800	66.11	-1.29	-1.91	67.4	67.4	66.11	13498
1731605400	67.4	-0.14	-0.21	67.54	67.78	67.2	2158
1731519000	67.54	0	0.00	67.54	67.54	67.54	0
1731432600	67.54	-0.2	-0.30	67.93	67.93	67.19	729
1731346200	67.74	0.6	0.89	67.58	68	66.12	1293
1731087000	67.14	1.09	1.65	65.42	67.14	65.42	1711
1731000600	66.05	-0.75	-1.12	66.69	66.7	65.98	1275
1730914200	66.8	0.16	0.24	66.5	67	66.5	1681
1730827800	66.64	-0.47	-0.70	67.11	67.11	66.33	758
1730741400	67.11	0.64	0.96	66.5	67.11	66.2	801
1730482200	66.47	-0.6	-0.89	67.5	67.5	66.2	581
1730395800	67.069999	0.59	0.89	66.48	67.069999	65.98	751
1730309400	66.48	-1.02	-1.51	67.5	67.5	65.9	24286
1730223000	67.5	0.05	0.07	67.29	67.5	67.2	1908
1730136600	67.45	-0.29	-0.43	67.75	67.97	67.21	885
1729873800	67.74	0.54	0.80	67.67	68.2	67.2	1682
1729787400	67.2	-0.4	-0.59	67.15	67.78	67	939
1729701000	67.6	-0.01	-0.01	67.27	67.85	67.05	1700
1729614600	67.61	-0.3	-0.44	67.6	68.05	67.6	579
1729528200	67.91	-0.29	-0.43	67.73	68.2	67.73	11438
1729269000	68.2	0.68	1.01	68	68.25	67.85	7097
1729182600	67.52	-0.03	-0.04	68.55	68.56	67.4	921
1729096200	67.55	0.24	0.36	67.5	68.19	67.41	862
1729009800	67.31	-0.79	-1.16	68.1	68.66	67.31	1252
1728923400	68.1	-0.9	-1.30	68.54	69	67.78	1383
1728664200	69	0.92	1.35	69.5	69.5	68.3	784
1728577800	68.08	0	0.00	68.08	68.08	68.08	0
1728491400	68.08	0.08	0.12	68	68.08	66.89	21904
1728405000	68	-1.5	-2.16	68.5	68.5	67.8	2448
1728318600	69.5	0	0.00	69	69.5	65.379999	1828
1728059400	69.5	-0.65	-0.93	70	70.48	67.6	3750
1727973000	70.15	-1.31	-1.83	71.99	71.99	70	1381
1727886600	71.46	-0.14	-0.20	71.63	72.35	71	2408
1727800200	71.6	0.59	0.83	72.53	72.53	71.09	1047
1727713800	71.01	-67.99	-48.91	76.5	76.5	70.87	1546
1727454600	139	-2	-1.42	142	142	139	356
1727368200	141	0	0.00	140	141	139	523
1727281800	141	-2	-1.40	144	144	141	293
1727195400	143	-1	-0.69	145	145	143	357
1727109000	144	-3.5	-2.37	149	149	144	1048
1726849800	147.5	6.5	4.61	141	147.5	139.5	2213
1726763400	141	2	1.44	141	141	138.5	438
1726677000	139	-0.5	-0.36	139.5	140.5	139	332
1726590600	139.5	-1	-0.71	140.5	140.5	139.5	298
1726504200	140.5	1.5	1.08	139.5	140.5	139	431
1726245000	139	0.5	0.36	138	140.5	138	455
1726158600	138.5	-1.5	-1.07	140	140	138	879
1726072200	140	1	0.72	139.5	140.5	139	840
1725985800	139	-5	-3.47	145	145	139	1018
1725899400	144	0	0.00	144.5	145.5	143.5	1533
1725640200	144	-2.5	-1.71	146.5	146.5	144	2222
1725553800	146.5	-1.5	-1.01	147.5	148	146.5	537
1725467400	148	2	1.37	146.5	148.5	145.5	1397
1725381000	146	3.5	2.46	142.5	146	141	945
1725294600	142.5	0	0.00	142	142.5	141	370
1725035400	142.5	0	0.00	142.5	143.5	141.5	3048
1724949000	142.5	1.5	1.06	140	142.5	139	3119
1724862600	141	0	0.00	141	141.5	140.5	230
1724776200	141	0	0.00	139.5	141.5	139.5	869
1724689800	141	-1.5	-1.05	141.5	142.5	139.5	946

Fundo Invest Imobiliario...

Nex Credito Agro Fi Ca P...

Neogrid Participacoes ON

Kora Saude Participacoes... ON

FTSE ATHEX Health Care

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions