Lenovo Group Ltd (LHL.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.3085 | 1.3085 | 1.3015 | 1.3015 | 1.3015 | - |
| Jun 27, 2024 | 1.3360 | 1.3360 | 1.3190 | 1.3190 | 1.3190 | - |
| Jun 26, 2024 | 1.3475 | 1.3490 | 1.3355 | 1.3355 | 1.3355 | - |
| Jun 25, 2024 | 1.3360 | 1.3360 | 1.3265 | 1.3280 | 1.3280 | - |
| Jun 24, 2024 | 1.3685 | 1.3870 | 1.3660 | 1.3870 | 1.3870 | - |
| Jun 21, 2024 | 1.4305 | 1.4305 | 1.4180 | 1.4180 | 1.4180 | - |
| Jun 20, 2024 | 1.4230 | 1.4495 | 1.3955 | 1.3955 | 1.3955 | - |
| Jun 19, 2024 | 1.4060 | 1.4370 | 1.4060 | 1.4155 | 1.4155 | - |
| Jun 18, 2024 | 1.3055 | 1.3175 | 1.3055 | 1.3060 | 1.3060 | - |
| Jun 17, 2024 | 1.2710 | 1.2765 | 1.2685 | 1.2765 | 1.2765 | - |
| Jun 14, 2024 | 1.2730 | 1.2805 | 1.2645 | 1.2740 | 1.2740 | - |
| Jun 13, 2024 | 1.2555 | 1.2750 | 1.2555 | 1.2750 | 1.2750 | - |
| Jun 12, 2024 | 1.2625 | 1.2675 | 1.2595 | 1.2630 | 1.2630 | - |
| Jun 11, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2885 | 1.2885 | 5,000 |
| Jun 10, 2024 | 1.2655 | 1.2655 | 1.2425 | 1.2425 | 1.2425 | 40 |
| Jun 07, 2024 | 1.2495 | 1.2530 | 1.2465 | 1.2465 | 1.2465 | - |
| Jun 06, 2024 | 1.3205 | 1.3415 | 1.3190 | 1.3395 | 1.3395 | - |
| Jun 05, 2024 | 1.2935 | 1.2965 | 1.2865 | 1.2965 | 1.2965 | - |
| Jun 04, 2024 | 1.3245 | 1.3295 | 1.3165 | 1.3210 | 1.3210 | - |
| Jun 03, 2024 | 1.3420 | 1.3420 | 1.3180 | 1.3180 | 1.3180 | - |
| May 31, 2024 | 1.3265 | 1.3265 | 1.3065 | 1.3110 | 1.3110 | - |
| May 30, 2024 | 1.3490 | 1.3740 | 1.3455 | 1.3740 | 1.3740 | - |
| May 29, 2024 | 1.3545 | 1.3610 | 1.3545 | 1.3590 | 1.3590 | - |
| May 28, 2024 | 1.3775 | 1.3850 | 1.3775 | 1.3810 | 1.3810 | - |
| May 27, 2024 | 1.4125 | 1.4125 | 1.4085 | 1.4115 | 1.4115 | - |
| May 24, 2024 | 1.2845 | 1.2945 | 1.2845 | 1.2945 | 1.2945 | - |
| May 23, 2024 | 1.3325 | 1.3325 | 1.3180 | 1.3180 | 1.3180 | - |
| May 22, 2024 | 1.3460 | 1.3460 | 1.3280 | 1.3290 | 1.3290 | - |
| May 21, 2024 | 1.1860 | 1.1910 | 1.1860 | 1.1910 | 1.1910 | - |
| May 20, 2024 | 1.1885 | 1.1945 | 1.1870 | 1.1935 | 1.1935 | - |
| May 17, 2024 | 1.1950 | 1.2085 | 1.1945 | 1.2030 | 1.2030 | - |
| May 16, 2024 | 1.2090 | 1.2095 | 1.2045 | 1.2090 | 1.2090 | - |
| May 15, 2024 | 1.1975 | 1.1975 | 1.1915 | 1.1975 | 1.1975 | - |
| May 14, 2024 | 1.2020 | 1.2020 | 1.1895 | 1.1895 | 1.1895 | - |
| May 13, 2024 | 1.1965 | 1.2065 | 1.1870 | 1.2035 | 1.2035 | 800 |
| May 10, 2024 | 1.1945 | 1.2195 | 1.1815 | 1.1890 | 1.1890 | 500 |
| May 09, 2024 | 1.1965 | 1.2090 | 1.1945 | 1.2020 | 1.2020 | - |
| May 08, 2024 | 1.1145 | 1.1155 | 1.1125 | 1.1155 | 1.1155 | - |
| May 07, 2024 | 1.1110 | 1.1140 | 1.1070 | 1.1070 | 1.1070 | - |
| May 06, 2024 | 1.0795 | 1.0795 | 1.0765 | 1.0765 | 1.0765 | - |
| May 03, 2024 | 1.0830 | 1.0865 | 1.0770 | 1.0770 | 1.0770 | - |
| May 02, 2024 | 1.0770 | 1.0850 | 1.0710 | 1.0850 | 1.0850 | - |
| Apr 30, 2024 | 1.0490 | 1.0565 | 1.0410 | 1.0410 | 1.0410 | - |
| Apr 29, 2024 | 1.0650 | 1.0650 | 1.0520 | 1.0520 | 1.0520 | - |
| Apr 26, 2024 | 1.0665 | 1.0830 | 1.0580 | 1.0595 | 1.0595 | 50 |
| Apr 25, 2024 | 1.0390 | 1.0455 | 1.0260 | 1.0270 | 1.0270 | 4,000 |
| Apr 24, 2024 | 1.0235 | 1.0235 | 1.0145 | 1.0145 | 1.0145 | - |
| Apr 23, 2024 | 0.9786 | 0.9950 | 0.9772 | 0.9772 | 0.9772 | 600 |
| Apr 22, 2024 | 0.9672 | 0.9686 | 0.9654 | 0.9682 | 0.9682 | - |
| Apr 19, 2024 | 0.9720 | 0.9794 | 0.9720 | 0.9780 | 0.9780 | - |
| Apr 18, 2024 | 0.9770 | 0.9844 | 0.9770 | 0.9772 | 0.9772 | - |
| Apr 17, 2024 | 0.9772 | 0.9914 | 0.9772 | 0.9884 | 0.9884 | - |
| Apr 16, 2024 | 0.9772 | 0.9872 | 0.9772 | 0.9872 | 0.9872 | - |
| Apr 15, 2024 | 1.0085 | 1.0180 | 1.0055 | 1.0055 | 1.0055 | 103 |
| Apr 12, 2024 | 0.9892 | 0.9924 | 0.9844 | 0.9844 | 0.9844 | - |
| Apr 11, 2024 | 1.0070 | 1.0155 | 1.0070 | 1.0105 | 1.0105 | - |
| Apr 10, 2024 | 1.0170 | 1.0235 | 1.0170 | 1.0235 | 1.0235 | - |
| Apr 09, 2024 | 1.0250 | 1.0265 | 1.0200 | 1.0245 | 1.0245 | - |
| Apr 08, 2024 | 1.0360 | 1.0360 | 1.0340 | 1.0340 | 1.0340 | - |
| Apr 05, 2024 | 1.0170 | 1.0170 | 1.0075 | 1.0105 | 1.0105 | - |
| Apr 04, 2024 | 1.0025 | 1.0170 | 1.0025 | 1.0170 | 1.0170 | - |
| Apr 03, 2024 | 1.0160 | 1.0175 | 1.0120 | 1.0120 | 1.0120 | - |
| Apr 02, 2024 | 1.0570 | 1.0570 | 1.0455 | 1.0455 | 1.0455 | - |
| Mar 28, 2024 | 1.0635 | 1.0670 | 1.0265 | 1.0265 | 1.0265 | 2,001 |
| Mar 27, 2024 | 1.0675 | 1.0675 | 1.0590 | 1.0590 | 1.0590 | - |
| Mar 26, 2024 | 1.0860 | 1.0860 | 1.0670 | 1.0670 | 1.0670 | - |
| Mar 25, 2024 | 1.0570 | 1.0570 | 1.0370 | 1.0570 | 1.0570 | 500 |
| Mar 22, 2024 | 1.1455 | 1.1455 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 21, 2024 | 1.1255 | 1.1260 | 1.1180 | 1.1245 | 1.1245 | - |
| Mar 20, 2024 | 1.1030 | 1.1030 | 1.0970 | 1.1025 | 1.1025 | - |
| Mar 19, 2024 | 1.0990 | 1.1030 | 1.0990 | 1.0995 | 1.0995 | - |
| Mar 18, 2024 | 1.1075 | 1.1075 | 1.0980 | 1.0990 | 1.0990 | - |
| Mar 15, 2024 | 1.1080 | 1.1080 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 14, 2024 | 1.1115 | 1.1125 | 1.1040 | 1.1040 | 1.1040 | - |
| Mar 13, 2024 | 1.1445 | 1.1445 | 1.1340 | 1.1425 | 1.1425 | - |
| Mar 12, 2024 | 1.1135 | 1.1135 | 1.1075 | 1.1075 | 1.1075 | - |
| Mar 11, 2024 | 1.0890 | 1.0890 | 1.0750 | 1.0750 | 1.0750 | - |
| Mar 08, 2024 | 1.1165 | 1.1165 | 1.1030 | 1.1030 | 1.1030 | - |
| Mar 07, 2024 | 1.1045 | 1.1075 | 1.1010 | 1.1010 | 1.1010 | - |
| Mar 06, 2024 | 1.1190 | 1.1210 | 1.1090 | 1.1180 | 1.1180 | - |
| Mar 05, 2024 | 1.1265 | 1.1320 | 1.1255 | 1.1265 | 1.1265 | - |
| Mar 04, 2024 | 1.1380 | 1.1380 | 1.1265 | 1.1265 | 1.1265 | 1,000 |
| Mar 01, 2024 | 1.0675 | 1.0675 | 1.0465 | 1.0565 | 1.0565 | - |
| Feb 29, 2024 | 1.0235 | 1.0235 | 1.0115 | 1.0150 | 1.0150 | - |
| Feb 28, 2024 | 1.0170 | 1.0170 | 0.9978 | 0.9978 | 0.9978 | - |
| Feb 27, 2024 | 1.0330 | 1.0460 | 1.0330 | 1.0375 | 1.0375 | - |
| Feb 26, 2024 | 1.0445 | 1.0575 | 1.0370 | 1.0395 | 1.0395 | 200 |
| Feb 23, 2024 | 1.0035 | 1.0035 | 0.9974 | 1.0010 | 1.0010 | - |
| Feb 22, 2024 | 1.0245 | 1.0245 | 1.0085 | 1.0085 | 1.0085 | - |
| Feb 21, 2024 | 1.0030 | 1.0050 | 0.9970 | 0.9970 | 0.9970 | 1,500 |
| Feb 20, 2024 | 0.9642 | 0.9646 | 0.9526 | 0.9526 | 0.9526 | - |
| Feb 19, 2024 | 0.9974 | 0.9974 | 0.9804 | 0.9804 | 0.9804 | - |
| Feb 16, 2024 | 0.9898 | 0.9898 | 0.9792 | 0.9792 | 0.9792 | - |
| Feb 15, 2024 | 0.9874 | 0.9876 | 0.9784 | 0.9810 | 0.9810 | - |
| Feb 14, 2024 | 0.9728 | 0.9728 | 0.9630 | 0.9630 | 0.9630 | - |
| Feb 13, 2024 | 0.9672 | 0.9672 | 0.9592 | 0.9592 | 0.9592 | - |
| Feb 12, 2024 | 0.9574 | 0.9732 | 0.9574 | 0.9726 | 0.9726 | - |
| Feb 09, 2024 | 0.9572 | 0.9572 | 0.9464 | 0.9510 | 0.9510 | - |
| Feb 08, 2024 | 0.9606 | 0.9650 | 0.9532 | 0.9532 | 0.9532 | - |
| Feb 07, 2024 | 0.9538 | 0.9588 | 0.9538 | 0.9540 | 0.9540 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.