Want to see DE:LQAG full AI Analyst Report?
Lloyd Fonds Aktiengesellschaft (LQAG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.39 | 4.44 | 4.39 | 4.39 | 4.39 | -1.13% | 3,640 | 0.59 |
| Oct 29, 2026 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | +1.14% | 7,299 | 1.21 |
| Oct 28, 2026 | 4.39 | 4.44 | 4.39 | 4.39 | 4.39 | -0.23% | 919 | 0.15 |
| Oct 27, 2026 | 4.37 | 4.43 | 4.37 | 4.40 | 4.40 | +0.92% | 10 | 0.00 |
| Oct 26, 2026 | 4.32 | 4.36 | 4.29 | 4.36 | 4.36 | -0.91% | 3,359 | 0.54 |
| Oct 23, 2026 | 4.32 | 4.40 | 4.24 | 4.40 | 4.40 | +0.00% | 6,931 | 1.10 |
| Oct 22, 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | +0.92% | 3,711 | 0.58 |
| Oct 21, 2026 | 4.36 | 4.40 | 4.32 | 4.36 | 4.36 | +0.00% | 3,418 | 0.54 |
| Oct 20, 2026 | 4.36 | 4.40 | 4.32 | 4.36 | 4.36 | -0.91% | 5,078 | 0.80 |
| Oct 19, 2026 | 4.41 | 4.41 | 4.36 | 4.40 | 4.40 | -0.23% | 1,313 | 0.21 |
| Oct 16, 2026 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | +0.46% | 1,115 | 0.17 |
| Oct 15, 2026 | 4.38 | 4.58 | 4.32 | 4.39 | 4.39 | +0.23% | 1,614 | 0.25 |
| Oct 14, 2026 | 4.52 | 4.52 | 4.38 | 4.38 | 4.38 | -2.67% | 1,433 | 0.22 |
| Oct 13, 2026 | 4.52 | 4.58 | 4.50 | 4.50 | 4.50 | -1.10% | 3,645 | 0.56 |
| Oct 12, 2026 | 4.57 | 4.67 | 4.40 | 4.55 | 4.55 | -0.44% | 5,181 | 0.74 |
| Oct 09, 2026 | 4.58 | 4.58 | 4.50 | 4.57 | 4.57 | -1.93% | 238 | 0.03 |
| Oct 08, 2026 | 4.58 | 4.67 | 4.50 | 4.66 | 4.66 | +0.87% | 2,479 | 0.34 |
| Oct 07, 2026 | 4.68 | 4.68 | 4.56 | 4.62 | 4.62 | +0.22% | 18,144 | 2.56 |
| Oct 06, 2026 | 4.60 | 4.79 | 4.60 | 4.61 | 4.61 | -1.91% | 6,919 | 0.98 |
| Oct 05, 2026 | 4.55 | 4.79 | 4.55 | 4.70 | 4.70 | +2.40% | 6,760 | 0.97 |
| Oct 02, 2026 | 4.62 | 4.73 | 4.56 | 4.59 | 4.59 | -0.43% | 2,038 | 0.29 |
| Oct 01, 2026 | 4.60 | 4.72 | 4.60 | 4.61 | 4.61 | -0.22% | 899 | 0.13 |
| Sep 30, 2026 | 4.62 | 4.68 | 4.50 | 4.62 | 4.62 | +0.00% | 10,140 | 1.49 |
| Sep 29, 2026 | 4.49 | 4.65 | 4.26 | 4.62 | 4.62 | +2.90% | 12,858 | 1.91 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 0 | 0.00 |
| Sep 25, 2026 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | +0.00% | 1,058 | 0.16 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.22% | 0 | 0.00 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +0.00% | 100 | 0.01 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 1,000 | 0.14 |
| Sep 21, 2026 | 4.50 | 4.60 | 4.48 | 4.50 | 4.50 | +1.35% | 1,001 | 0.14 |
| Sep 18, 2026 | 4.50 | 4.55 | 4.44 | 4.44 | 4.44 | -0.22% | 7,521 | 1.05 |
| Sep 17, 2026 | 4.47 | 4.64 | 4.45 | 4.45 | 4.45 | -0.67% | 21,427 | 3.14 |
| Sep 16, 2026 | 4.48 | 4.48 | 4.36 | 4.48 | 4.48 | +0.00% | 1,481 | 0.22 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -2.61% | 1,108 | 0.16 |
| Sep 14, 2026 | 4.58 | 4.60 | 4.28 | 4.60 | 4.60 | -1.08% | 18,714 | 2.84 |
| Sep 11, 2026 | 4.59 | 4.65 | 4.53 | 4.65 | 4.65 | +1.97% | 112 | 0.02 |
| Sep 10, 2026 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | -2.15% | 1,301 | 0.19 |
| Sep 09, 2026 | 4.66 | 4.80 | 4.66 | 4.66 | 4.66 | +2.19% | 3,302 | 0.47 |
| Sep 08, 2026 | 4.66 | 4.68 | 4.56 | 4.56 | 4.56 | -4.60% | 96 | 0.01 |
| Sep 07, 2026 | 4.66 | 4.78 | 4.65 | 4.78 | 4.78 | +2.80% | 2,753 | 0.37 |
| Sep 04, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 1,136 | 0.15 |
| Sep 03, 2026 | 4.66 | 4.76 | 4.55 | 4.66 | 4.66 | +3.33% | 7,738 | 1.04 |
| Sep 02, 2026 | 4.56 | 4.63 | 4.51 | 4.51 | 4.51 | +0.45% | 6,591 | 0.88 |
| Sep 01, 2026 | 4.53 | 4.67 | 4.45 | 4.49 | 4.49 | -4.67% | 19,256 | 2.68 |
| Aug 31, 2026 | 4.82 | 4.82 | 4.71 | 4.71 | 4.71 | -3.48% | 6,121 | 0.86 |
| Aug 28, 2026 | 4.91 | 5.00 | 4.84 | 4.88 | 4.88 | -0.41% | 24,002 | 3.54 |
| Aug 27, 2026 | 4.83 | 4.93 | 4.77 | 4.90 | 4.90 | +1.24% | 12,862 | 1.95 |
| Aug 26, 2026 | 4.75 | 4.85 | 4.61 | 4.84 | 4.84 | +1.26% | 51,090 | 8.77 |
| Aug 25, 2026 | 4.40 | 4.78 | 4.40 | 4.78 | 4.78 | +5.29% | 28,799 | 5.34 |
| Aug 24, 2026 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | +1.57% | 13,180 | 2.50 |
