Frankfurt - Delayed Quote EUR

Lisi S.A. (LI3.F)

29.80
+0.70
+(2.41%)
At close: May 16 at 5:15:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202528.8029.8028.8029.8029.80-
May 15, 202529.2029.2029.1029.1029.10-
May 14, 202529.0529.0529.0529.0529.05-
May 13, 202528.4528.4528.4528.4528.45-
May 12, 202527.6028.2027.6028.2028.20-
May 9, 202527.6028.0527.6028.0528.05-
May 8, 202527.0528.0027.0528.0028.00-
May 7, 202527.2527.4027.2527.4027.40-
May 6, 202527.2027.2027.2027.2027.20-
May 5, 202527.4027.4027.4027.4027.40-
May 2, 202526.9527.5026.9527.5027.50-
Apr 30, 2025 0.39 Dividend
Apr 30, 202527.5027.5027.5027.5027.50-
Apr 29, 202526.4527.5026.4527.5027.11-
Apr 28, 202525.7525.7525.7525.7525.38-
Apr 25, 202526.4026.7526.4026.7526.37-
Apr 24, 202526.2526.2526.2026.2025.83-
Apr 23, 202526.3026.5026.3026.5026.12-
Apr 22, 202526.7026.7026.6026.6026.22-
Apr 17, 202526.9027.1026.9027.1026.72-
Apr 16, 202526.7527.2026.7527.2026.81-
Apr 15, 202525.8026.7025.8026.7026.32-
Apr 14, 202525.1025.1025.1025.1024.74-
Apr 11, 202526.2527.0026.2527.0026.62-
Apr 10, 202527.0027.0027.0027.0026.62-
Apr 9, 202525.7525.8025.7525.8025.43-
Apr 8, 202525.0526.0525.0526.0525.68-
Apr 7, 202525.4026.2025.4026.2025.83-
Apr 4, 202527.7527.7527.7527.7527.36-
Apr 3, 202528.1028.1528.1028.1527.75-
Apr 2, 202528.6028.6028.6028.6028.19-
Apr 1, 202528.4029.5528.4029.5529.133
Mar 31, 202528.9028.9028.9028.9028.49-
Mar 28, 202528.9529.8528.9529.8529.4321
Mar 27, 202529.2529.4529.2529.4529.03-
Mar 26, 202529.4529.4529.4529.4529.03-
Mar 25, 202529.2030.0529.2030.0529.62-
Mar 24, 202529.8529.9029.8529.9029.4820
Mar 21, 202529.4530.0529.4529.5029.0877
Mar 20, 202529.5030.2029.5030.2029.77-
Mar 19, 202529.9530.6529.9530.6530.22-
Mar 18, 202529.3029.3029.3029.3028.88-
Mar 17, 202527.7529.0527.7529.0028.59123
Mar 14, 202527.0028.4027.0028.4028.0030
Mar 13, 202527.5027.5027.5027.5027.11-
Mar 12, 202527.0028.6027.0028.6028.191,000
Mar 11, 202527.8028.5527.8028.3027.90113
Mar 10, 202528.1028.1028.1028.1027.70-
Mar 7, 202528.6028.7028.6028.7028.29-
Mar 6, 202527.9028.5027.9028.5028.10-
Mar 5, 202527.3027.3027.3027.3026.91-
Mar 4, 202527.3028.0027.3028.0027.60-
Mar 3, 202525.9527.9025.9527.9027.501,105
Feb 28, 202527.1027.1027.1027.1026.72-
Feb 27, 202527.6027.6027.6027.6027.21-
Feb 26, 202528.0028.0028.0028.0027.60-
Feb 25, 202527.3528.4027.3528.4028.00400
Feb 24, 202527.3527.3527.3527.3526.96-
Feb 21, 202527.3527.3527.3527.3526.96-
Feb 20, 202527.4027.7027.4027.7027.31-
Feb 19, 202526.5527.3026.5527.3026.91-
Feb 18, 202526.7027.1526.7027.1526.76-
Feb 17, 202526.1527.1526.1527.1526.76-
Feb 14, 202526.1026.7026.1026.7026.32-
Feb 13, 202526.0526.0526.0526.0525.68-
Feb 12, 202526.0026.0026.0026.0025.63-
Feb 11, 202526.7526.7526.6026.6026.22-
Feb 10, 202526.7527.3026.7527.3026.91-
Feb 7, 202527.1027.3027.1027.3026.91-
Feb 6, 202527.0028.0527.0027.8027.4170
Feb 5, 202527.0027.5527.0027.5527.16-
Feb 4, 202526.7027.5026.7027.5027.11103
Feb 3, 202526.7527.2026.7527.2026.81-
Jan 31, 202525.8525.8525.8525.8525.48-
Jan 30, 202526.5526.5526.5526.5526.17-
Jan 29, 202526.0526.5526.0526.5526.17-
Jan 28, 202525.8027.0025.8026.0525.68176
Jan 27, 202526.1026.2526.1026.2525.88-
Jan 24, 202525.9026.4525.9026.4526.07-
Jan 23, 202526.6026.6026.6026.6026.22-
Jan 22, 202525.9526.6025.9526.6026.22-
Jan 21, 202525.7526.5025.7526.5026.12-
Jan 20, 202526.1526.1526.1526.1525.78-
Jan 17, 202525.9026.4525.9026.4526.07-
Jan 16, 202525.4526.1525.4526.1525.78-
Jan 15, 202523.7023.7023.7023.7023.36-
Jan 14, 202523.6524.2023.6524.2023.86122
Jan 13, 202524.2524.2523.6023.6023.2735
Jan 10, 202523.6023.6023.6023.6023.27-
Jan 9, 202523.2523.2523.0023.0022.67-
Jan 8, 202523.0523.2023.0523.2022.87-
Jan 7, 202522.6522.8522.6522.8522.53-
Jan 6, 202522.2022.8522.2022.8522.53-
Jan 3, 202522.0022.0022.0022.0021.69-
Jan 2, 202521.4022.2521.4022.2521.93-
Dec 30, 202421.5522.0521.5522.0521.74-
Dec 27, 202421.0022.0021.0022.0021.691
Dec 23, 202421.5521.8521.5521.8521.541
Dec 20, 202421.4021.4021.4021.4021.10-
Dec 19, 202421.3521.3521.3521.3521.05-
Dec 18, 202421.5521.5521.5521.5521.24-
Dec 17, 202421.1521.8021.1521.4021.102
Dec 16, 202421.6022.1021.1521.1520.85-
Dec 13, 202421.7022.2521.6021.6021.29-
Dec 12, 202421.6022.1521.6021.7021.39-
Dec 11, 202421.6022.1021.6021.6021.29-
Dec 10, 202421.6022.1021.6021.6021.29-
Dec 9, 202421.2522.0021.2521.6021.29-
Dec 6, 202420.9021.6020.9021.2520.95-
Dec 5, 202420.7021.3020.7020.9020.60-
Dec 4, 202420.2021.1020.2020.7020.41-
Dec 3, 202420.1020.6520.1020.2019.91-
Dec 2, 202420.2520.7020.1020.1019.81-
Nov 29, 202420.5520.9520.2520.2519.96-
Nov 28, 202420.5521.2020.5520.5520.26-
Nov 27, 202420.4520.8520.4520.5520.26-
Nov 26, 202420.4520.9520.4520.4520.16-
Nov 25, 202420.2021.0520.2020.4520.16-
Nov 22, 202420.8520.8520.2020.2019.91-
Nov 21, 202420.8521.4020.3020.3020.01-
Nov 20, 202420.6521.5020.6520.8520.55-
Nov 19, 202420.8021.2520.6520.6520.36-
Nov 18, 202420.8021.2020.8020.8020.51-
Nov 15, 202421.5021.8020.8020.8020.51-
Nov 14, 202421.7022.2021.5021.5021.20-
Nov 13, 202422.2522.6521.7021.7021.39-
Nov 12, 202422.2022.7522.2022.2521.93-
Nov 11, 202422.4023.1522.2022.2021.89-
Nov 8, 202422.3022.9522.3022.4022.08-
Nov 7, 202421.9522.7021.9522.3021.98-
Nov 6, 202421.6022.5021.6021.9521.64-
Nov 5, 202421.6022.1021.6021.6021.29-
Nov 4, 202421.8522.5521.6021.6021.29-
Nov 1, 202421.7022.3521.7021.8521.54-
Oct 31, 202422.0022.4021.7021.7021.39-
Oct 30, 202422.3522.5022.0022.0021.69-
Oct 29, 202422.2022.8022.2022.3522.03-
Oct 28, 202422.4022.8522.2022.2021.89-
Oct 25, 202423.2523.4022.4022.4022.08-
Oct 24, 202423.3023.7523.2523.2522.92-
Oct 23, 202423.2023.8023.2023.3022.97-
Oct 22, 202423.5023.8523.2023.2022.87-
Oct 21, 202423.5024.1523.5023.5023.17-
Oct 18, 202423.5024.1523.5023.5023.17-
Oct 17, 202423.7024.1023.5023.5023.17-
Oct 16, 202423.8524.7523.7023.7023.3659
Oct 15, 202423.4024.2523.4023.8523.51-
Oct 14, 202423.1523.9023.1523.4023.07-
Oct 11, 202423.4523.8023.1523.1522.82-
Oct 10, 202424.5525.0023.4523.4523.12-
Oct 9, 202425.0525.5024.5524.5524.20-
Oct 8, 202424.9525.9024.9525.0524.6938
Oct 7, 202425.6026.0524.9524.9524.60-
Oct 4, 202425.6526.2525.6025.6025.24-
Oct 3, 202425.5526.1525.5526.0525.68-
Oct 2, 202425.7026.2025.5525.5525.19-
Oct 1, 202425.8526.6525.7025.7025.34-
Sep 30, 202426.0526.7025.8525.8525.48-
Sep 27, 202426.7027.0526.0526.0525.68-
Sep 26, 202426.1027.2526.1026.7026.32-
Sep 25, 202426.0026.7026.0026.1025.73-
Sep 24, 202426.0026.5026.0026.0025.63-
Sep 23, 202425.3526.6025.3526.0025.63-
Sep 20, 202425.3525.9025.3525.3524.99-
Sep 19, 202425.2026.0025.2025.3524.99-
Sep 18, 202425.3025.8025.2025.2024.84-
Sep 17, 202425.5026.2525.3025.3024.94-
Sep 16, 202425.5026.2525.5025.5025.148
Sep 13, 202425.3025.8525.3025.5025.14-
Sep 12, 202427.8527.8525.3025.3024.94-
Sep 11, 202427.8028.4527.8028.4528.05-
Sep 10, 202427.3528.1527.3528.1527.75-
Sep 9, 202427.3027.7027.3027.3526.96-
Sep 6, 202427.5528.1027.3027.3026.91-
Sep 5, 202427.7028.3027.5527.5527.16-
Sep 4, 202427.5028.1027.5027.7027.31-
Sep 3, 202427.6028.2527.5027.5027.11-
Sep 2, 202427.8528.2027.6027.6027.21-
Aug 30, 202427.5028.3027.5027.8527.46-
Aug 29, 202427.5528.0027.5027.5027.11-
Aug 28, 202427.5528.1027.5527.5527.16-
Aug 27, 202427.2028.1527.2027.5527.16-
Aug 26, 202427.4527.9527.4527.7027.31-
Aug 23, 202426.8527.8526.8527.8527.46-
Aug 22, 202426.9527.7026.9527.3526.9610
Aug 21, 202427.2027.6527.2027.3526.96-
Aug 20, 202427.5028.2527.5027.6527.26-
Aug 19, 202427.0028.0027.0028.0027.60-
Aug 16, 202426.9527.6026.9527.5527.16-
Aug 15, 202427.2527.7027.2527.6527.26-
Aug 14, 202426.4527.3026.4527.3026.91-
Aug 13, 202425.8528.0025.8527.2526.86100
Aug 12, 202425.2526.4025.2526.1525.78-
Aug 9, 202424.7525.7524.7525.7525.38-
Aug 8, 202424.9525.3524.9525.3524.99-
Aug 7, 202424.7025.7024.7025.7025.3468
Aug 6, 202423.8025.3523.8025.2024.84-
Aug 5, 202424.8524.9024.3024.5024.15-
Aug 2, 202424.5025.2024.5025.1524.79-
Aug 1, 202424.8025.6024.8025.1524.79-
Jul 31, 202424.7525.6024.7525.4525.09-
Jul 30, 202423.5025.2523.5025.2524.89-
Jul 29, 202423.4023.9523.4023.8023.46-
Jul 26, 202422.6023.8022.6023.6523.31-
Jul 25, 202422.4023.0522.4023.0522.72-
Jul 24, 202422.5023.3022.5022.8522.53146
Jul 23, 202423.1023.5022.9022.9022.58-
Jul 22, 202423.2023.6523.2023.4523.12-
Jul 19, 202423.3523.7523.3523.6523.31-
Jul 18, 202423.6524.3023.6523.9023.56161
Jul 17, 202423.8023.8023.7523.7523.41-
Jul 16, 202423.7523.7523.4523.7023.36-
Jul 15, 202423.6023.9523.5523.8023.46-
Jul 12, 202423.6523.6523.5523.6023.27-
Jul 11, 202423.4023.7023.4023.6023.27-
Jul 10, 202423.7023.8023.4023.4023.07-
Jul 9, 202424.4524.4524.0024.0023.66-
Jul 8, 202424.1024.6024.0024.5524.20-
Jul 5, 202424.2524.4524.1524.1523.81-
Jul 4, 202424.4024.7023.7024.3023.9629
Jul 3, 202424.0024.4024.0024.4024.05-
Jul 2, 202423.5024.0523.5024.0523.71-
Jul 1, 202423.0023.8023.0023.5023.17-
Jun 28, 202423.1523.1522.9022.9522.62-
Jun 27, 202423.2023.5523.1023.1022.77-
Jun 26, 202424.6524.7523.6023.6023.27-
Jun 25, 202425.4025.4024.5524.8024.45-
Jun 24, 202424.9525.6024.9525.5025.149
Jun 21, 202424.7025.0524.7025.0524.69-
Jun 20, 202424.4524.9524.4524.9524.60-
Jun 19, 202424.2024.6024.2024.6024.25-
Jun 18, 202424.0024.3524.0024.3524.00-
Jun 17, 202423.5024.1523.3524.1523.81-
Jun 14, 202424.5524.5523.4523.4523.12-
Jun 13, 202425.1025.2524.7024.7024.35-
Jun 12, 202425.4525.5525.3025.3024.94-
Jun 11, 202425.8526.2025.6025.6025.24-
Jun 10, 202427.3027.3026.0026.0025.63-
Jun 7, 202427.2027.3027.0027.1526.76-
Jun 6, 202427.1527.8027.1527.3026.91-
Jun 5, 202427.1027.3527.0027.3026.91-
Jun 4, 202427.8027.8027.4527.4527.06-
Jun 3, 202426.1528.0026.1527.9027.502
May 31, 202426.9527.3026.9027.0026.62-
May 30, 202426.7527.0026.7527.0026.62-
May 29, 202427.1027.2526.9026.9026.52-
May 28, 202427.5527.8027.3027.3026.91-
May 27, 202427.7028.0027.7027.7027.31-
May 24, 202427.7027.9027.7027.7527.36-
May 23, 202427.7528.2527.7528.0527.65-
May 22, 202427.9028.1027.9028.1027.70-
May 21, 202428.6528.7528.2028.2027.80-
May 20, 202428.7029.0528.7028.8528.44-
May 17, 202427.3028.7527.3028.7528.34-
May 16, 202427.1527.4527.0527.4527.06-

Related Tickers

ALSOG.PA Sogeclair SA
24.10
+0.84%
 
MLHK.PA H&K AG
131.00
0.00%
 
FGA.PA Figeac Aero Société Anonyme
8.88
0.00%
 
LAT.PA Latécoère S.A.
0.0144
-0.69%
 
SEJ1.DE Safran SA
254.80
-0.23%
 
AIR.HA Airbus SE
159.42
+0.63%
 
0KVV.IL Airbus SE
160.75
+1.26%
 
AIR AAR Corp.
62.68
+0.84%
 
HO.PA Thales S.A.
250.80
+1.58%
 
AM.PA Dassault Aviation société anonyme
309.40
+0.59%