LAMDA Development S.A. (BST:LDQ)
Germany · Delayed Price · Currency is EUR 6.45
+0.03 (0.47%)
At close: Jun 29, 2026
BST:LDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 6.43 | 6.49 | 6.39 | 6.45 | 6.45 | 0.47% | - |
| Jun 26, 2026 | 6.51 | 6.54 | 6.42 | 6.42 | 6.42 | -1.61% | - |
| Jun 25, 2026 | 6.58 | 6.61 | 6.53 | 6.53 | 6.53 | -0.38% | - |
| Jun 24, 2026 | 6.62 | 6.70 | 6.53 | 6.55 | 6.55 | -0.98% | - |
| Jun 23, 2026 | 6.67 | 6.70 | 6.61 | 6.62 | 6.62 | -1.27% | - |
| Jun 22, 2026 | 6.77 | 6.81 | 6.70 | 6.70 | 6.70 | -1.18% | - |
| Jun 19, 2026 | 6.54 | 6.82 | 6.54 | 6.78 | 6.78 | 3.43% | - |
| Jun 18, 2026 | 6.54 | 6.56 | 6.54 | 6.56 | 6.56 | 0.61% | - |
| Jun 17, 2026 | 6.56 | 6.58 | 6.52 | 6.52 | 6.52 | -0.69% | - |
| Jun 16, 2026 | 6.49 | 6.60 | 6.49 | 6.56 | 6.56 | 1.00% | - |
| Jun 15, 2026 | 6.56 | 6.63 | 6.49 | 6.50 | 6.50 | -0.54% | - |
| Jun 12, 2026 | 6.50 | 6.65 | 6.50 | 6.53 | 6.53 | 0.38% | 650 |
| Jun 11, 2026 | 6.37 | 6.51 | 6.37 | 6.51 | 6.51 | 2.20% | - |
| Jun 10, 2026 | 6.14 | 6.41 | 6.14 | 6.37 | 6.37 | 3.50% | - |
| Jun 9, 2026 | 6.11 | 6.36 | 6.10 | 6.15 | 6.15 | 0.74% | - |
| Jun 8, 2026 | 6.10 | 6.14 | 6.10 | 6.11 | 6.11 | -3.78% | - |
| Jun 5, 2026 | 6.07 | 6.35 | 6.07 | 6.35 | 6.35 | 4.70% | - |
| Jun 4, 2026 | 6.03 | 6.12 | 6.03 | 6.06 | 6.06 | 0.41% | - |
| Jun 3, 2026 | 6.10 | 6.20 | 6.04 | 6.04 | 6.04 | -1.15% | - |
| Jun 2, 2026 | 6.06 | 6.12 | 6.05 | 6.11 | 6.11 | 0.83% | - |
| Jun 1, 2026 | 6.20 | 6.21 | 6.04 | 6.06 | 6.06 | -2.34% | - |
| May 29, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1.89% | - |
| May 28, 2026 | 6.12 | 6.17 | 6.09 | 6.09 | 6.09 | -0.90% | - |
| May 27, 2026 | 6.11 | 6.16 | 5.98 | 6.14 | 6.14 | 2.68% | - |
| May 26, 2026 | 5.97 | 6.00 | 5.95 | 5.98 | 5.98 | 0.17% | - |
| May 25, 2026 | 5.99 | 6.03 | 5.96 | 5.97 | 5.97 | 0.17% | - |
| May 22, 2026 | 5.87 | 5.97 | 5.87 | 5.96 | 5.96 | 1.53% | - |
| May 21, 2026 | 5.87 | 5.90 | 5.86 | 5.87 | 5.87 | -0.17% | - |
| May 20, 2026 | 5.86 | 5.90 | 5.86 | 5.88 | 5.88 | -2.16% | - |
| May 19, 2026 | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 2.56% | - |
| May 18, 2026 | 5.93 | 5.95 | 5.86 | 5.86 | 5.86 | -1.51% | - |
| May 15, 2026 | 5.97 | 6.20 | 5.95 | 5.95 | 5.95 | -0.67% | - |
| May 14, 2026 | 5.96 | 6.01 | 5.83 | 5.99 | 5.99 | 0.50% | - |
| May 13, 2026 | 5.96 | 5.99 | 5.94 | 5.96 | 5.96 | - | - |
| May 12, 2026 | 6.01 | 6.04 | 5.96 | 5.96 | 5.96 | -1.16% | - |
| May 11, 2026 | 5.96 | 6.03 | 5.96 | 6.03 | 6.03 | 0.84% | - |
| May 8, 2026 | 6.09 | 6.09 | 5.98 | 5.98 | 5.98 | -1.73% | - |
| May 7, 2026 | 6.02 | 6.21 | 6.02 | 6.09 | 6.09 | 0.91% | - |
| May 6, 2026 | 6.06 | 6.12 | 6.03 | 6.03 | 6.03 | -0.50% | - |
| May 5, 2026 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | - | - |
| May 4, 2026 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | - | - |
| Apr 30, 2026 | 5.93 | 6.06 | 5.93 | 6.06 | 6.06 | 2.02% | - |
| Apr 29, 2026 | 5.98 | 5.99 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Apr 28, 2026 | 6.04 | 6.13 | 5.98 | 5.98 | 5.98 | -1.08% | - |
| Apr 27, 2026 | 5.99 | 6.09 | 5.98 | 6.05 | 6.05 | 0.83% | - |
| Apr 24, 2026 | 6.01 | 6.14 | 6.00 | 6.00 | 6.00 | -0.08% | - |
| Apr 23, 2026 | 6.00 | 6.04 | 6.00 | 6.00 | 6.00 | -0.58% | - |
| Apr 22, 2026 | 6.14 | 6.16 | 6.04 | 6.04 | 6.04 | -1.39% | - |
| Apr 21, 2026 | 6.15 | 6.20 | 6.10 | 6.12 | 6.12 | -0.24% | - |
| Apr 20, 2026 | 6.15 | 6.19 | 6.09 | 6.14 | 6.14 | -0.81% | - |