Dark

CECD
MULTI UNITS LUXEMBOURG
stock LSE

Inactive

May 26, 2023

16.27USD+0.824%(+0.13)9,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	16.2960	16.2960	16.2960	16.26500	+0.824%	9,703	0.000%
2023-05-24	16.1760	16.1760	16.1760	16.13200	-1.321%	6,282	+0.824%
2023-05-23	16.3720	16.3720	16.3720	16.34800	+1.289%	2,859	-0.508%
2023-05-19	15.9520	16.1820	15.9520	16.14000	+1.650%	23,007	+0.774%
2023-05-18	16.0800	16.0800	15.8960	15.87800	-1.403%	20,028	+2.437%
2023-05-17	16.2060	16.2320	16.0540	16.10400	-1.366%	20,822	+1.000%
2023-05-16	16.2660	16.2660	16.2660	16.32700	+0.990%	2,228	-0.380%
2023-05-15	16.4240	16.4240	16.1820	16.16700	-0.657%	8,434	+0.606%
2023-05-12	16.3240	16.3780	16.2740	16.27400	-0.147%	21,289	-0.055%
2023-05-10	16.3720	16.3720	16.2440	16.29800	+1.349%	47,904	-0.202%
2023-05-05	16.0600	16.1120	16.0600	16.08100	+0.923%	2,694	+1.144%
2023-05-04	16.1980	16.2260	15.9660	15.93400	-0.951%	20,350	+2.077%
2023-05-02	16.1600	16.1600	16.0980	16.08700	+0.651%	270,169	+1.106%
2023-04-28	16.0900	16.1060	16.0180	15.98300	+0.744%	383,364	+1.764%
2023-04-21	15.6820	15.6820	15.6820	15.86500	+1.348%	9,703	+2.521%
2023-04-19	15.5500	15.5500	15.5500	15.65400	+0.669%	28	+3.903%
2023-04-14	15.6120	15.6120	15.6120	15.55000	+13.611%	100	+4.598%
2023-03-20	13.2500	13.2500	13.2500	13.68700	-0.718%	53,789	+18.835%
2023-03-15	13.8240	13.8240	13.8240	13.78600	-9.356%	1,507	+17.982%
2023-03-02	15.2760	15.2760	15.2760	15.20900	+1.137%	1,000	+6.943%
2023-02-23	14.9020	14.9020	14.9020	15.03800	-0.013%	71	+8.159%
2023-02-10	15.2800	15.2800	15.2800	15.04000	-0.929%	1,032	+8.145%
2023-01-31	15.1620	15.1620	15.1620	15.18100	-1.178%	6,083	+7.141%
2023-01-27	15.3780	15.3780	15.3580	15.36200	+0.412%	6,732	+5.878%
2023-01-23	15.1240	15.1240	15.1240	15.29900	+1.170%	1	+6.314%
2023-01-17	15.2860	15.2960	15.1500	15.12200	-2.053%	2,998	+7.559%
2023-01-16	15.2000	15.5180	15.1900	15.43900	+0.312%	13,330	+5.350%
2023-01-12	15.4240	15.4240	15.4240	15.39100	+0.575%	100	+5.679%
2023-01-11	15.3580	15.3580	15.3580	15.30300	+1.143%	132	+6.286%
2023-01-09	15.0000	15.0000	15.0000	15.13000	+11.447%	15,037	+7.502%
2022-12-05	13.6280	13.7500	13.6280	13.57600	-1.194%	1,037	+19.807%
2022-11-29	13.8240	13.8240	13.8240	13.74000	-0.851%	110	+18.377%
2022-11-25	13.8260	13.8260	13.8260	13.85800	+0.289%	200	+17.369%
2022-11-24	13.7300	13.8580	13.6800	13.81800	+0.987%	18,400	+17.709%
2022-11-18	13.6580	13.8020	13.6580	13.68300	-3.246%	19,000	+18.870%
2022-11-15	14.0900	14.1300	14.0900	14.14200	+6.483%	6,500	+15.012%
2022-11-07	13.1760	13.1760	13.1760	13.28100	+6.589%	2,037	+22.468%
2022-11-01	12.4420	12.4520	12.4420	12.46000	+2.984%	9,707	+30.538%
2022-10-27	12.0600	12.0940	12.0080	12.09900	+3.649%	275	+34.433%
2022-10-20	11.6680	11.6680	11.6680	11.67300	+3.631%	792	+39.339%
2022-10-17	11.1740	11.1740	11.1740	11.26400	+2.577%	114	+44.398%
2022-10-13	10.7380	10.7380	10.7380	10.98100	-4.388%	100	+48.119%
2022-10-07	11.3740	11.3740	11.3740	11.48500	-3.431%	8,446	+41.620%
2022-09-26	11.9700	11.9700	11.9700	11.89300	-2.059%	3,992	+36.761%
2022-09-21	12.1360	12.1360	12.1360	12.14300	-1.292%	5,162	+33.945%
2022-09-20	12.4900	12.4980	12.3440	12.30200	-2.326%	7,490	+32.214%
2022-09-15	12.5020	12.5040	12.5020	12.59500	-0.482%	12,594	+29.139%
2022-08-25	12.8220	12.8220	12.8220	12.65600	-3.566%	7,772	+28.516%
2022-08-19	13.1640	13.1740	13.1640	13.12400	-1.212%	83,907	+23.933%
2022-08-18	13.2420	13.2420	13.2420	13.28500	-2.216%	20	+22.431%
2022-08-16	13.6320	13.6320	13.6320	13.58600	-0.491%	1	+19.719%
2022-08-15	13.6520	13.6900	13.6520	13.65300	-1.094%	133	+19.131%
2022-08-12	13.8080	13.8080	13.8080	13.80400	+4.719%	12	+17.828%
2022-08-03	13.2340	13.2340	13.2340	13.18200	-0.257%	46	+23.388%
2022-08-01	13.2040	13.2040	13.2040	13.21600	-0.354%	4,204	+23.071%
2022-07-21	13.2920	13.2920	13.2920	13.26300	+0.668%	20	+22.634%
2022-07-20	13.2200	13.2200	13.2200	13.17500	+1.785%	6,246	+23.454%
2022-07-18	12.8740	12.8860	12.8740	12.94400	+4.010%	19,406	+25.657%
2022-07-14	12.5380	12.5440	12.4060	12.44500	-0.805%	168	+30.695%
2022-07-13	12.5700	12.5700	12.5700	12.54600	-2.593%	2,031	+29.643%
2022-07-11	12.9000	12.9000	12.9000	12.88000	-1.769%	8,000	+26.281%
2022-07-08	12.8060	12.8060	12.8060	13.11200	+4.097%	165,285	+24.047%
2022-07-06	12.7020	12.7020	12.6680	12.59600	-5.676%	1,515	+29.128%
2022-06-17	13.2280	13.3100	13.2280	13.35400	-1.679%	25,703	+21.799%
2022-06-15	13.6740	13.6740	13.6740	13.58200	+1.730%	46	+19.754%
2022-06-13	13.3480	13.3600	13.3420	13.35100	-7.791%	18,626	+21.826%
2022-06-06	14.5560	14.5560	14.5560	14.47900	+1.900%	8,000	+12.335%
2022-06-01	14.1780	14.2220	14.1780	14.20900	+0.282%	29,684	+14.470%
2022-05-31	14.1680	14.2240	14.1680	14.16900	+0.049%	17,703	+14.793%
2022-05-26	13.9980	14.0080	13.9980	14.16200	+0.205%	22,129	+14.850%
2022-05-25	14.3200	14.3220	14.3200	14.13300	-2.531%	8,923	+15.085%
2022-05-23	14.3380	14.4920	14.3360	14.50000	+3.005%	146,954	+12.172%
2022-05-18	14.1160	14.1160	14.1160	14.07700	+2.602%	1,168	+15.543%
2022-05-13	13.5880	13.5880	13.5880	13.72000	+1.554%	15,904	+18.550%
2022-05-10	13.5920	13.5920	13.5920	13.51000	-2.009%	9,703	+20.392%
2022-05-06	13.6800	13.6800	13.6800	13.78700	-2.997%	9,703	+17.973%
2022-04-29	14.6340	14.6340	14.6340	14.21300	-0.740%	717	+14.437%
2022-04-27	14.4280	14.4280	14.2480	14.31900	-4.813%	80,919	+13.590%
2022-04-22	15.1060	15.1060	15.1060	15.04300	-1.117%	277	+8.123%
2022-04-20	15.4220	15.4220	15.4220	15.21300	-0.236%	8,929	+6.915%
2022-04-19	15.2600	15.2700	15.2600	15.24900	-1.275%	2,541	+6.663%
2022-04-12	15.4460	15.4460	15.4460	15.44600	+0.182%	1,146	+5.302%
2022-04-08	15.4700	15.4700	15.4700	15.41800	-1.558%	1,232	+5.494%
2022-04-05	15.6280	15.6280	15.6120	15.66200	+1.820%	281	+3.850%
2022-03-25	15.4000	15.4000	15.3500	15.38200	+0.020%	9,295	+5.740%
2022-03-21	15.4620	15.4620	15.4620	15.37900	+0.091%	1,000	+5.761%
2022-03-16	15.1980	15.3080	15.1980	15.36500	+3.902%	182,108	+5.857%
2022-03-15	14.8240	14.8240	14.5600	14.78800	+1.052%	35,231	+9.988%
2022-03-14	14.7000	14.7140	14.6960	14.63400	+0.116%	29,058	+11.145%
2022-03-11	14.7540	14.7540	14.7540	14.61700	+3.031%	152	+11.275%
2022-03-10	14.5740	14.5740	14.3300	14.18700	-2.535%	472	+14.647%
2022-03-09	14.2820	14.4520	14.2640	14.55600	+9.214%	1,227	+11.741%
2022-03-08	13.6080	13.6080	13.4860	13.32800	+2.146%	1,276	+22.036%
2022-03-07	12.5980	13.0740	12.5980	13.04800	-8.074%	7,566	+24.655%
2022-03-03	14.5160	14.5160	14.5000	14.19400	+0.802%	162	+14.591%
2022-03-01	14.5300	14.5300	14.5300	14.08100	-12.551%	87	+15.510%
2022-02-23	16.1360	16.1360	16.1360	16.10200	-2.300%	3,084	+1.012%
2022-02-22	15.9840	15.9840	15.7840	16.48100	-3.417%	26,782	-1.311%
2022-02-18	17.0980	17.0980	17.0940	17.06400	-3.924%	210,084	-4.682%
2022-02-15	17.7640	17.7640	17.7640	17.76100	+2.915%	3,410	-8.423%
2022-02-14	17.2000	17.2000	17.2000	17.25800	-4.005%	9,703	-5.754%
2022-02-10	17.9520	17.9520	17.9520	17.97800	+0.251%	75	-9.528%
2022-02-08	17.8340	17.8340	17.8340	17.93300	+1.626%	75	-9.301%
2022-02-07	17.5740	17.5740	17.5740	17.64600	-0.960%	20	-7.826%
2022-02-03	17.8280	17.8280	17.8200	17.81700	+2.144%	216	-8.711%
2022-01-31	17.3420	17.3420	17.3420	17.44300	+1.430%	1,182	-6.753%
2022-01-28	17.0720	17.0720	17.0720	17.19700	-1.461%	103	-5.420%
2022-01-26	17.4420	17.5000	17.4420	17.45200	+2.023%	726	-6.802%
2022-01-25	17.2780	17.2780	17.0660	17.10600	-0.692%	7,003	-4.916%
2022-01-24	17.5400	17.5400	17.5400	17.22512	-4.432%	2,517	-5.574%
2022-01-18	18.1060	18.1060	18.1060	18.02400	+1.179%	74	-9.759%
2022-01-10	17.8980	17.8980	17.8980	17.81400	-0.508%	77	-8.695%
2022-01-07	17.7660	17.7660	17.7660	17.90500	+0.998%	284	-9.159%
2022-01-05	17.7840	17.7840	17.7820	17.72800	+2.243%	230	-8.252%
2021-12-30	17.3500	17.3500	17.3400	17.33900	+2.042%	362	-6.194%
2021-12-23	16.9740	16.9740	16.9740	16.99200	-0.082%	32	-4.278%
2021-12-22	17.0320	17.0320	17.0320	17.00600	-0.753%	73	-4.357%
2021-12-21	17.0320	17.0340	17.0320	17.13500	-1.279%	106	-5.077%
2021-12-09	17.3780	17.4080	17.3780	17.35700	-0.086%	3,705	-6.291%
2021-12-07	17.3420	17.3780	17.3420	17.37200	-22.602%	104	-6.372%
2021-11-30	22.4350	22.4450	22.4350	22.44500	+32.819%	22,638	-27.534%
2021-11-23	16.7150	16.7150	16.7150	16.89900	-24.617%	0	-3.752%
2021-11-22	22.6000	22.6000	22.5900	22.41750	+30.213%	33,709	-27.445%
2021-11-18	17.2680	17.2700	17.2680	17.21600	-4.478%	106	-5.524%
2021-11-12	18.0880	18.0880	18.0820	18.02300	-3.465%	370	-9.754%
2021-11-08	18.6340	18.6400	18.6280	18.67000	+1.390%	90	-12.882%
2021-11-02	18.4000	18.4000	18.4000	18.41400	-26.659%	6,208	-11.670%
2021-11-01	25.0250	25.0250	25.0250	25.10750	+38.425%	6,200	-35.219%
2021-10-28	18.1460	18.1460	18.0840	18.13800	-0.275%	1,260	-10.326%
2021-10-27	18.2500	18.2520	18.2500	18.18800	-0.454%	158	-10.573%
2021-10-22	18.3440	18.3480	18.3360	18.27100	-0.224%	354	-10.979%
2021-10-21	18.2460	18.2760	18.2460	18.31200	-0.635%	5,031	-11.178%
2021-10-20	18.4140	18.4220	18.4140	18.42900	-0.513%	811	-11.742%
2021-10-19	18.6920	18.6960	18.4800	18.52400	-27.669%	1,198	-12.195%
2021-10-18	25.6850	25.6850	25.6850	25.61000	+3.038%	6,200	-36.490%
2021-10-07	24.9100	24.9100	24.8550	24.85500	+36.746%	4,722	-34.560%
2021-10-05	18.2120	18.2120	18.2060	18.17600	+0.575%	100	-10.514%
2021-10-04	18.2920	18.3000	18.2900	18.07200	+3.027%	172	-9.999%
2021-09-28	17.5920	17.5920	17.5920	17.54100	-0.572%	6,200	-7.274%
2021-09-24	17.7160	17.7160	17.6940	17.64200	-26.323%	128	-7.805%
2021-09-21	23.9150	23.9150	23.8550	23.94500	+36.400%	23	-32.074%
2021-09-20	17.6300	17.6300	17.6300	17.55500	-30.247%	364	-7.348%
2021-09-15	25.1400	25.1400	25.0800	25.16750	+37.587%	50	-35.373%
2021-09-13	18.1900	18.2580	18.1720	18.29200	-28.309%	861	-11.081%
2021-09-07	25.5100	25.5100	25.4850	25.51500	+38.993%	23	-36.253%
2021-09-03	18.4080	18.4240	18.4080	18.35700	+0.741%	269	-11.396%
2021-08-31	18.1440	18.1440	18.1420	18.22200	-23.445%	316	-10.740%
2021-08-19	23.7150	23.7150	23.7150	23.80250	+0.592%	910	-31.667%
2021-07-05	23.6200	23.6200	23.6200	23.66250	+1.165%	150	-31.263%
2021-06-17	23.5400	23.5550	23.5400	23.39000	+4.501%	12,400	-30.462%
2021-05-14	21.9650	22.3800	21.9650	22.38250	+7.712%	31,262	-27.332%
2021-04-20	20.8050	20.8050	20.8050	20.78000	+3.332%	3,000	-21.728%
2021-03-19	20.0000	20.0000	20.0000	20.11000	+0.404%	150	-19.120%
2021-03-08	19.9260	19.9400	19.9260	20.02900	-1.517%	11,693	-18.793%
2021-02-26	20.2800	20.2800	20.2800	20.33750	-2.023%	80	-20.025%
2021-02-10	21.0050	21.0050	21.0050	20.75750	-0.276%	80	-21.643%
2021-01-22	20.8700	20.8700	20.8700	20.81500	-1.677%	6,200	-21.859%
2021-01-04	21.1150	21.1150	21.1150	21.17000	+6.078%	4	-23.170%
2020-12-02	19.9400	19.9400	19.9400	19.95700	+5.059%	5,000	-18.500%
2020-11-30	19.1380	19.1380	19.1380	18.99600	+26.354%	6,200	-14.377%
2020-10-30	14.9760	14.9760	14.9760	15.03400	-8.968%	9,703	+8.188%
2020-10-16	16.4760	16.4760	16.4760	16.51500	-2.371%	6,000	-1.514%
2020-09-21	17.4920	17.4920	17.4920	16.91600	-6.485%	300	-3.848%
2020-09-16	18.0600	18.0600	18.0020	18.08900	-5.791%	49,300	-10.083%
2020-08-20	19.1880	19.1880	19.1880	19.20100	-2.439%	4,950	-15.291%
2020-08-17	19.5960	19.5960	19.5960	19.68100	+0.178%	5,000	-17.357%
2020-08-13	19.8060	19.8120	19.8060	19.64600	+1.331%	30,700	-17.210%
2020-08-11	19.5320	19.5320	19.5080	19.38800	+1.785%	18,600	-16.108%
2020-08-07	19.0020	19.0020	19.0020	19.04800	+1.050%	6,000	-14.610%
2020-08-04	18.8320	18.8320	18.8320	18.85000	+7.249%	4,950	-13.714%
2020-06-26	17.6100	17.6100	17.6100	17.57600	-2.890%	2,119	-7.459%
2020-06-17	18.1040	18.1040	18.1040	18.09900	-1.163%	5,000	-10.133%
2020-06-11	18.2600	18.2600	18.2600	18.31200	+20.959%	9,703	-11.178%
2020-05-06	15.1020	15.1020	15.1020	15.13900	-2.824%	142	+7.438%
2020-05-01	15.5960	15.5960	15.5820	15.57900	+3.343%	25,406	+4.403%
2020-04-22	14.9380	14.9380	14.9380	15.07500	+1.208%	120	+7.894%
2020-04-06	14.6980	14.6980	14.6980	14.89500	+4.776%	2,723	+9.198%
2020-03-12	14.7320	14.8460	14.7240	14.21600	-16.391%	480	+14.413%
2020-03-11	17.4660	17.4660	17.4460	17.00300	-6.170%	12,000	-4.340%
2020-03-10	18.3360	18.3360	18.3360	18.12100	-8.401%	3,550	-10.242%
2020-03-06	19.9300	19.9300	19.9300	19.78300	+0.010%	3,084	-17.783%
2020-03-02	19.0290	19.0290	19.0290	19.78100	-11.375%	0	-17.775%
2020-02-19	22.3000	22.3000	22.2950	22.32000	-0.712%	424	-27.128%
2020-02-06	22.5300	22.5300	22.5200	22.48000	-1.705%	150	-27.647%
2020-01-23	23.0950	23.0950	23.0950	22.87000	-1.210%	100	-28.881%
2020-01-07	23.4850	23.5050	23.4850	23.15000	+0.347%	19,406	-29.741%
2019-12-20	23.1250	23.1250	23.1250	23.07000	+0.076%	42,616	-29.497%
2019-12-18	23.0050	23.0050	23.0050	23.05250	-0.281%	7,465	-29.444%
2019-12-17	23.1750	23.1750	23.1750	23.11750	+1.504%	2,720	-29.642%
2019-12-12	22.8200	22.8200	22.8200	22.77500	+2.268%	2,050	-28.584%
2019-12-06	22.3900	22.4150	22.3450	22.27000	-1.275%	25,059	-26.965%
2019-12-05	22.4150	22.5150	22.4150	22.55750	-1.924%	2,435	-27.895%
2019-11-13	23.0200	23.0200	23.0200	23.00000	-1.425%	425	-29.283%
2019-11-11	23.3500	23.3500	23.3500	23.33250	-1.008%	2,720	-30.290%
2019-11-06	23.6750	23.6750	23.6750	23.57000	+0.640%	7,253	-30.993%
2019-11-01	23.3150	23.3150	23.3150	23.42000	+1.024%	270	-30.551%
2019-10-31	23.3450	23.3450	23.3450	23.18250	+0.162%	5,000	-29.839%
2019-10-23	23.1950	23.1950	23.1950	23.14500	+7.965%	600	-29.726%
2019-10-03	21.3800	21.3800	21.3800	21.43750	-5.186%	2,847	-24.128%
2019-09-13	22.6550	22.6550	22.6550	22.61000	+5.334%	7,763	-28.063%
2019-09-03	21.4500	21.5000	21.4500	21.46500	-1.015%	8,000	-24.225%
2019-09-02	21.7350	21.7350	21.7350	21.68500	+3.115%	20	-24.994%
2019-08-28	21.1550	21.1550	21.1550	21.03000	-2.515%	8,000	-22.658%
2019-08-27	21.7500	21.7500	21.7500	21.57250	+0.221%	20	-24.603%
2019-08-15	21.6850	21.6850	21.6850	21.52500	-3.573%	7,673	-24.437%
2019-08-09	22.4000	22.4000	22.4000	22.32250	-2.148%	30	-27.136%
2019-08-02	22.7750	22.7750	22.7750	22.81250	-5.460%	2,720	-28.701%
2019-06-11	24.1350	24.1350	24.1350	24.13000	+2.681%	7,330	-32.594%
2019-06-04	23.3750	23.3750	23.3750	23.50000	+3.707%	420	-30.787%
2019-05-28	22.7100	22.7100	22.6800	22.66000	-6.063%	15,621	-28.222%
2019-04-30	24.1600	24.1600	24.1600	24.12250	-1.811%	9,703	-32.573%
2019-04-23	24.5150	24.5150	24.5150	24.56750	+2.782%	7,055	-33.795%
2019-03-29	24.0100	24.0100	24.0100	23.90250	0.000%	8,000	-31.953%

.dark-mode .M43Rx7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M43Rx7{ color: #333333; background-color: white; border: 2px solid #333333; }CECDMULTI UNITS LUXEMBOURGstock LSE

CECD
MULTI UNITS LUXEMBOURG
stock LSE