Skip to main content
Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain flag Spain · Delayed Price · Currency is EUR
1.230
+0.036 (3.02%)
Apr 28, 2026, 5:35 PM CET

BME:LDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.211.241.201.21-1.34%247,384
Apr 27, 20261.261.301.191.191.19-0.67%858,997
Apr 24, 20261.261.261.201.201.20-2.59%488,310
Apr 23, 20261.251.251.221.231.23-0.80%312,226
Apr 22, 20261.261.271.231.241.24-1.89%462,504
Apr 21, 20261.271.281.261.271.270.48%324,599
Apr 20, 20261.271.271.261.261.26-1.71%229,338
Apr 17, 20261.311.311.281.281.27-0.16%463,467
Apr 16, 20261.261.311.261.291.270.94%1,754,103
Apr 15, 20261.261.271.251.271.261.59%611,173
Apr 14, 20261.251.251.241.251.240.64%304,261
Apr 13, 20261.241.251.221.251.241.47%435,062
Apr 10, 20261.211.251.211.231.220.33%328,894
Apr 9, 20261.231.241.211.221.21-432,599
Apr 8, 20261.231.231.211.221.212.51%353,687
Apr 7, 20261.181.221.181.191.18-0.33%540,856
Apr 2, 20261.191.211.181.201.190.67%364,448
Apr 1, 20261.191.201.181.191.181.02%406,411
Mar 31, 20261.181.191.181.181.170.51%392,275
Mar 30, 20261.171.171.161.171.160.51%497,201
Mar 27, 20261.161.191.161.171.16-1.69%222,090
Mar 26, 20261.161.201.161.191.180.85%507,592
Mar 25, 20261.161.191.161.181.17-0.51%552,340
Mar 24, 20261.191.191.161.181.171.03%344,143
Mar 23, 20261.151.231.131.171.16-996,841
Mar 20, 20261.171.191.161.171.160.17%814,387
Mar 19, 20261.171.181.161.171.16-0.85%489,767
Mar 18, 20261.201.201.171.181.17-0.17%314,908
Mar 17, 20261.161.191.161.181.170.17%351,407
Mar 16, 20261.191.191.171.181.171.38%322,675
Mar 13, 20261.181.181.161.161.15-1.19%418,502
Mar 12, 20261.171.181.161.181.170.17%578,793
Mar 11, 20261.181.191.171.171.16-0.17%412,621
Mar 10, 20261.181.211.181.181.171.38%515,961
Mar 9, 20261.171.181.151.161.15-2.19%568,804
Mar 6, 20261.181.191.171.191.18-0.17%278,417
Mar 5, 20261.191.201.181.191.18-0.17%528,636
Mar 4, 20261.161.201.161.191.181.02%531,966
Mar 3, 20261.211.221.161.181.17-3.76%1,039,213
Mar 2, 20261.241.251.221.221.21-3.32%890,017
Feb 27, 20261.271.281.261.271.25-1.09%1,056,468
Feb 26, 20261.291.291.261.281.270.16%615,015
Feb 25, 20261.281.321.281.281.27-1.54%629,189
Feb 24, 20261.251.311.231.301.291.88%1,002,003
Feb 23, 20261.201.281.201.271.2610.21%4,008,283
Feb 20, 20261.151.161.141.161.151.05%1,346,217
Feb 19, 20261.141.161.141.141.130.35%591,618
Feb 18, 20261.131.141.121.141.131.42%259,130
Feb 17, 20261.111.131.111.121.111.08%232,469
Feb 16, 20261.121.131.111.111.10-0.36%317,822
Feb 13, 20261.141.141.121.121.11-1.41%1,967,755
Feb 12, 20261.131.151.131.131.12-437,443
Feb 11, 20261.171.171.131.131.12-3.25%740,351
Feb 10, 20261.191.191.161.171.16-0.85%519,769
Feb 9, 20261.161.191.161.181.172.43%651,285
Feb 6, 20261.161.161.151.151.14-0.69%381,833
Feb 5, 20261.191.191.161.161.15-0.68%353,300
Feb 4, 20261.171.191.171.171.160.34%823,134
Feb 3, 20261.181.181.161.161.15-0.68%476,440
Feb 2, 20261.171.181.171.171.16-0.34%386,636
Jan 30, 20261.161.181.161.181.171.20%618,962
Jan 29, 20261.181.181.161.161.15-0.85%408,411
Jan 28, 20261.151.171.151.171.161.21%511,758
Jan 27, 20261.141.161.141.161.151.22%462,248
Jan 26, 20261.191.191.141.141.13-1.38%700,209
Jan 23, 20261.201.201.161.161.15-3.81%984,992
Jan 22, 20261.211.221.191.211.201.34%890,895
Jan 21, 20261.141.201.141.191.183.84%2,636,749
Jan 20, 20261.141.151.121.151.142.14%1,396,243
Jan 19, 20261.131.131.111.121.11-0.36%501,194
Jan 16, 20261.131.141.121.131.12-0.35%683,103
Jan 15, 20261.121.141.111.131.121.07%982,378
Jan 14, 20261.111.121.101.121.110.72%596,582
Jan 13, 20261.121.121.101.111.10-0.72%1,077,948
Jan 12, 20261.111.121.101.121.110.54%761,946
Jan 9, 20261.121.121.101.111.100.18%2,732,347
Jan 8, 20261.121.121.101.111.10-0.18%385,384
Jan 7, 20261.111.121.101.111.10-0.36%652,624
Jan 6, 20261.131.131.111.121.11-0.53%302,964
Jan 5, 20261.131.141.111.121.11-0.53%835,056
Jan 2, 20261.121.151.111.131.120.89%638,472
Dec 31, 20251.121.131.111.121.11-0.36%225,899
Dec 30, 20251.111.131.111.121.11-388,575
Dec 29, 20251.111.131.111.121.110.36%392,505
Dec 24, 20251.111.121.111.121.110.54%314,671
Dec 23, 20251.111.121.101.111.10-0.18%193,769
Dec 22, 20251.101.121.091.111.101.27%353,831
Dec 19, 20251.091.101.091.101.09-580,913
Dec 18, 20251.091.111.091.101.090.36%841,648
Dec 17, 20251.071.101.071.101.092.24%337,454
Dec 16, 20251.081.081.071.071.06-0.37%536,690
Dec 15, 20251.091.091.071.081.07-0.74%472,346
Dec 12, 20251.091.111.081.081.070.37%291,808
Dec 11, 20251.091.091.081.081.07-0.92%432,095
Dec 10, 20251.111.111.091.091.08-1.80%658,549
Dec 9, 20251.111.121.101.111.100.91%364,846
Dec 8, 20251.111.131.101.101.09-1.08%243,913
Dec 5, 20251.111.121.101.111.101.09%286,498
Dec 4, 20251.101.121.091.101.09-488,567
Dec 3, 20251.111.121.091.101.09-1.79%569,482