Allane SE Historical Data - LNSX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Allane SE (LNSX)
Allane SE (LNSX) Historical

Allane SE (LNSX)

9.75

0.15

(1.56%)

Closed December 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-1.51515151515	9.9	10.1	9.35	568	9.88269482	DE
4	0.0500001	0.515464953768	9.6999999	10.1	9.1	513	9.66248698	DE
12	-0.55	-5.33980582524	10.3	10.4	9.1	421	9.89693425	DE
26	-0.85	-8.01886792453	10.6	11.1	9.1	422	10.12911475	DE
52	-1.95	-16.6666666667	11.7	11.8	9.1	553	10.75727389	DE
156	-6.75	-40.9090909091	16.5	16.58	9.1	630	12.8296821	DE
260	-1.33	-12.0036101083	11.08	18.96	9.1	14711	17.52243374	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	9.4499999	-0.35	-3.57	9.5	9.5	9.4499999	630
1733174820	9.8	0	0.00	9.8	9.8	9.8	0
1732915620	9.8	-0.3	-2.97	9.8	9.8	9.8	105
1732829220	10.1	0.75	8.02	9.6999999	10.1	9.6999999	1466
1732742820	9.35	0.1	1.08	9.9	9.9	9.35	70
1732656420	9.25	0	0.00	9.25	9.25	9.25	0
1732570020	9.25	0	0.00	9.25	9.25	9.25	0
1732310820	9.25	-0.3	-3.14	9.35	9.35	9.25	280
1732224420	9.55	0.15	1.60	9.5	9.55	9.5	250
1732138020	9.4	-0.6	-6.00	9.6	9.6	9.4	403
1732051620	10	0.1	1.01	9.9	10	9.9	204
1731965220	9.9	0.7	7.61	9.9	9.9	9.9	73
1731705960	9.1999999	-0.5	-5.15	9.25	9.25	9.1999999	650
1731619560	9.6999999	0.1	1.04	9.6999999	9.6999999	9.6999999	130
1731533220	9.6	0	0.00	9.6	9.6	9.6	0
1731446820	9.6	-0.3	-3.03	9.6	9.6	9.1	2423
1731360420	9.9	0	0.00	9.9	9.9	9.9	0
1731101220	9.9	0.1	1.02	9.9	9.9	9.9	111
1731014760	9.8	0.15	1.55	10	10	9.8	634
1730928360	9.65	-0.35	-3.50	9.6999999	9.6999999	9.65	263
1730841960	10	-0.1	-0.99	10.199999	10.199999	10	230
1730755560	10.1	0	0.00	10.1	10.1	10.1	0
1730496360	10.1	0	0.00	10.1	10.1	10.1	100
1730409960	10.1	0.2	2.02	10	10.1	10	208
1730323560	9.9	0	0.00	9.9	9.9	9.9	0
1730237160	9.9	0	0.00	9.9	9.9	9.9	0
1730150760	9.9	-0.1	-1.00	9.9	9.9	9.9	380
1729888020	10	-0.1	-0.99	10	10	10	495
1729801560	10.1	0.1	1.00	10.1	10.1	10.1	305
1729715160	10	-0.1	-0.99	10	10	10	1111
1729628760	10.1	0.1	1.00	10.1	10.1	9.9	500
1729542360	10	0	0.00	10	10	10	149
1729283160	10	0	0.00	10	10	10	0
1729196760	10	-0.1	-0.99	10.1	10.1	10	1688
1729110360	10.1	0	0.00	10.1	10.1	10.1	600
1729023960	10.1	0	0.00	10.1	10.1	10.1	131
1728937620	10.1	-0.2	-1.94	10.1	10.1	10.1	100
1728678360	10.3	0	0.00	10.3	10.3	10.3	0
1728591960	10.3	0	0.00	10.3	10.3	10.3	0
1728505560	10.3	0	0.00	10.3	10.3	10.3	0
1728419160	10.3	0	0.00	10.3	10.3	10.3	0
1728332760	10.3	0.2	1.98	10.3	10.3	10.3	150
1728073560	10.1	0	0.00	10.1	10.1	10.1	50
1727987220	10.1	0	0.00	10.1	10.1	10.1	0
1727900820	10.1	0	0.00	10.1	10.1	10.1	100
1727814420	10.1	0	0.00	10.1	10.1	10.1	0
1727728020	10.1	0	0.00	10.1	10.1	10.1	200
1727468760	10.1	-0.1	-0.98	10.4	10.4	10.1	242
1727382360	10.199999	0	0.00	10.4	10.4	10.199999	300
1727295960	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1727209560	10.199999	-0.2	-1.92	10.3	10.3	10.199999	110
1727123160	10.4	0.2	1.96	10.4	10.4	10.4	10
1726863960	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1726777560	10.199999	-0.1	-0.97	10.199999	10.199999	10.199999	1275
1726691160	10.3	0	0.00	10.3	10.3	10.3	0
1726604760	10.3	-0.1	-0.96	10.3	10.3	10.3	70
1726518420	10.4	0.1	0.97	10.3	10.4	10.3	415
1726259160	10.3	-0.2	-1.90	10.3	10.3	10.3	237
1726172820	10.5	0	0.00	10.5	10.5	10.5	0
1726086420	10.5	0	0.00	10.5	10.5	10.5	0
1726000020	10.5	0	0.00	10.5	10.5	10.5	0
1725913620	10.5	0.1	0.96	10.4	10.5	10.4	677
1725654360	10.4	0.3	2.97	10.4	10.4	10.4	250
1725567960	10.1	0	0.00	10.1	10.1	10.1	0
1725481560	10.1	-0.5	-4.72	10.4	10.4	10.1	200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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