Loomis AB B Historical Data - K900 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Loomis AB B (K900)
Loomis AB B (K900) Historical

Loomis AB B (K900)

37.22

-0.42

(-1.12%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.48596112311	37.04	38	36.799999	32	37.50637499	DE
4	6.36	20.6092028516	30.86	38	30.08	117	35.59161981	DE
12	6.86	22.5955204216	30.36	38	28.14	62	34.01656015	DE
26	6.74	22.1128608924	30.48	38	26	56	31.86214902	DE
52	12.16	48.5235434956	25.06	38	21.3	64	28.71166283	DE
156	12.62	51.3008130081	24.6	38	21.3	81	27.27833804	DE
260	12.62	51.3008130081	24.6	38	21.3	81	27.27833804	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	37.6	-0.4	-1.05	37.5	37.659999	37.46	30
1740691620	38	0.54	1.44	37.52	38	37.52	20
1740605220	37.46	0.42	1.13	37.7	37.7	37.46	133
1740518820	37.04	0.24	0.65	37.18	37.18	37.04	4
1740432420	36.799999	-0.14	-0.38	36.799999	36.799999	36.799999	1
1740173220	36.94	1.16	3.24	37.04	37.04	36.94	2
1740086820	35.78	0	0.00	35.78	35.78	35.78	0
1740000420	35.78	-0.7	-1.92	36.5	36.5	35.78	70
1739914020	36.479999	0.44	1.22	36.44	36.74	36.44	284
1739827620	36.04	-0.2	-0.55	36.14	36.14	36.04	17
1739568420	36.24	0	0.00	36.24	36.24	36.24	0
1739482020	36.24	0.3	0.83	36.24	36.24	36.24	2
1739395620	35.94	-0.48	-1.32	36.46	36.46	35.94	8
1739309220	36.42	-0.32	-0.87	36.42	36.42	36.42	4
1739222820	36.74	0.76	2.11	36.32	36.74	36.32	205
1738963620	35.979999	0.46	1.30	35.979999	35.979999	35.979999	10
1738877220	35.52	-0.08	-0.22	35.64	35.64	35.52	11
1738790820	35.6	5.04	16.49	33.46	35.6	33.46	1167
1738704420	30.56	0.28	0.92	30.56	30.56	30.56	1
1738618020	30.28	-0.4	-1.30	30.08	30.28	30.08	37
1738358820	30.68	0.32	1.05	30.86	30.86	30.68	129
1738272420	30.36	-0.14	-0.46	30.44	30.44	30.36	25
1738186020	30.5	0.74	2.49	30.5	30.5	30.5	40
1738099620	29.76	0.32	1.09	29.76	29.76	29.76	11
1738013220	29.44	0	0.00	29.44	29.44	29.44	0
1737754020	29.44	0.04	0.14	29.44	29.44	29.44	1
1737667620	29.4	0.42	1.45	29.4	29.4	29.4	3
1737581220	28.98	0	0.00	28.98	28.98	28.98	0
1737494820	28.98	-0.46	-1.56	28.98	28.98	28.98	1
1737408420	29.44	0	0.00	29.44	29.44	29.44	0
1737149220	29.44	0	0.00	29.44	29.44	29.44	0
1737062820	29.44	1.16	4.10	28.46	29.44	28.46	32
1736976420	28.28	-0.22	-0.77	28.28	28.28	28.28	8
1736890020	28.5	0	0.00	28.5	28.5	28.5	0
1736803620	28.5	-0.2	-0.70	28.14	28.5	28.14	10
1736544420	28.7	-0.34	-1.17	28.86	28.86	28.7	36
1736458020	29.04	0.2	0.69	28.92	29.04	28.92	2
1736371620	28.84	-0.6	-2.04	29.18	29.18	28.84	101
1736285220	29.44	-0.54	-1.80	29.62	29.62	29.44	14
1736198820	29.98	0.38	1.28	29.8	29.98	29.6	141
1735939620	29.6	0.06	0.20	29.52	29.6	29.52	2
1735853220	29.54	-0.04	-0.14	29.76	29.76	29.2	5
1735594020	29.58	-0.06	-0.20	29.66	29.66	29.58	3
1735334820	29.64	0.04	0.14	29.64	29.64	29.64	1
1734989220	29.6	-0.24	-0.80	29.64	29.7	29.6	5
1734730020	29.84	-0.32	-1.06	29.84	29.84	29.84	36
1734643620	30.16	0.84	2.86	30.16	30.16	30.16	1
1734557220	29.32	0	0.00	29.32	29.32	29.32	0
1734470820	29.32	-0.44	-1.48	29.32	29.32	29.32	1
1734384420	29.76	-0.64	-2.11	29.76	29.76	29.76	4
1734125220	30.4	0.12	0.40	30.4	30.4	30.4	15
1734038820	30.28	-0.22	-0.72	30.28	30.28	30.28	2
1733952420	30.5	0.04	0.13	30.46	30.5	30.46	121
1733866020	30.46	0.44	1.47	30.46	30.46	30.46	165
1733779620	30.02	-0.34	-1.12	30.28	30.28	30.02	20
1733520420	30.36	0.24	0.80	30.36	30.36	30.36	2
1733434020	30.12	-0.46	-1.50	30	30.34	30	140
1733347620	30.58	0	0.00	30.58	30.58	30.58	0
1733261220	30.58	0.8	2.69	29.86	30.58	29.86	5

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