Canada markets close in 4 hours 59 minutes

Lenovo Group Limited (LHL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0750+0.0245 (+2.33%)
As of 03:29PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.08001.08001.07501.07501.075010,000
Apr 30, 20241.05101.06601.05051.05051.050515,000
Apr 29, 20241.08051.08051.06351.06451.064510,012
Apr 26, 20241.07051.07051.05901.07051.07059,650
Apr 25, 20241.04851.04851.04501.04501.045010,000
Apr 24, 20241.02651.02651.00001.00051.000540
Apr 23, 20240.98000.99180.98000.99140.991410,150
Apr 22, 20240.97000.97680.96600.97000.970015,774
Apr 19, 20240.98000.98040.97920.97920.979211,000
Apr 18, 20240.97840.99000.97840.98320.983216,000
Apr 17, 20240.97840.99200.97840.98920.989210,500
Apr 16, 20240.98400.99380.97840.99380.993818,080
Apr 15, 20241.02001.03351.01651.03351.033510,210
Apr 12, 20241.00351.00700.97800.97800.9780109,135
Apr 11, 20241.01601.01801.01601.01751.0175-
Apr 10, 20241.02001.03551.02001.03551.0355500
Apr 09, 20241.02601.02651.02151.02151.02155,000
Apr 08, 20241.04551.04551.03301.03701.03702,200
Apr 05, 20241.01251.02401.01251.01251.01253,100
Apr 04, 20241.02001.02051.01251.01251.01258,822
Apr 03, 20241.02051.02151.02001.02051.020519,622
Apr 02, 20241.06051.06051.04851.04901.049012,800
Mar 28, 20241.06251.06401.06051.06151.061513,100
Mar 27, 20241.07151.07151.07001.07001.070015,334
Mar 26, 20241.07701.09001.07651.08201.08202,000
Mar 25, 20241.05951.07801.05001.07801.078092,051
Mar 22, 20241.14151.15151.14001.15151.151514,854
Mar 21, 20241.12501.12951.12501.12601.12605,500
Mar 20, 20241.10451.10701.10101.10701.107050
Mar 19, 20241.10051.10451.09851.09851.0985-
Mar 18, 20241.11001.11051.11001.11001.1100350
Mar 15, 20241.10451.10551.10251.10351.10354,050
Mar 14, 20241.11201.12351.11051.11051.110515,510
Mar 13, 20241.14201.15001.14001.14451.14451,580
Mar 12, 20241.11401.11401.11201.11201.1120-
Mar 11, 20241.10001.10001.08201.08301.083016,500
Mar 08, 20241.11701.11751.11401.11401.114010,400
Mar 07, 20241.11051.12051.11001.11101.11102,800
Mar 06, 20241.12951.13851.11701.12101.121014,639
Mar 05, 20241.13001.13501.13001.13501.13501,700
Mar 04, 20241.13951.14951.13051.14651.146565,113
Mar 01, 20241.06801.07051.05401.07051.0705141,988
Feb 29, 20241.01601.02701.01601.01901.01905,300
Feb 28, 20241.02851.02851.01201.02351.02353,125
Feb 27, 20241.04951.05751.04001.04001.040021,540
Feb 26, 20241.04001.05201.04001.04451.04451,270
Feb 23, 20241.00701.00701.00001.00701.0070-
Feb 22, 20241.02601.04551.02151.03701.03705,850
Feb 21, 20241.00101.01951.00101.00501.00502,833
Feb 20, 20240.97720.97720.96020.96020.960210,400
Feb 19, 20241.00451.00450.98560.99240.99242,666
Feb 16, 20240.99000.99020.99000.99000.99006,000
Feb 15, 20240.98820.99400.98000.99300.99306,550
Feb 14, 20240.96840.98360.96840.97020.970216,534
Feb 13, 20240.97020.98160.97000.98160.98164,692
Feb 12, 20240.95500.97400.95500.97400.974081,250
Feb 09, 20240.97080.97080.95500.97040.97047,200
Feb 08, 20240.96600.97900.96580.97900.9790951
Feb 07, 20240.95640.97000.95640.96980.96985,500
Feb 06, 20241.00201.01351.00201.01001.010052,717
Feb 05, 20240.92540.94000.92540.94000.940072,000
Feb 02, 20240.93440.93440.93300.93340.933440,317
Feb 01, 20240.95840.97960.95840.97500.975057,600
Jan 31, 20240.96000.97080.95340.96540.965422,650
Jan 30, 20241.00001.01151.00001.00801.008019,530
Jan 29, 20241.02051.05351.02051.03001.0300297,160
Jan 26, 20241.09351.11151.08201.11051.110538,400
Jan 25, 20241.22201.22201.20501.20701.207051,735
Jan 24, 20241.17201.19601.17051.19601.196017,150
Jan 23, 20241.16001.19001.16001.19001.190064,645
Jan 22, 20241.13851.15801.13851.15801.158017,079
Jan 19, 20241.13651.16001.13551.16001.160017,719
Jan 18, 20241.13351.13351.13051.13051.13055,000
Jan 17, 20241.10351.11401.10351.11251.112534,500
Jan 16, 20241.16351.16401.15451.16401.164015,213
Jan 15, 20241.21051.22951.21051.22401.224012,400
Jan 12, 20241.21801.21901.21801.21901.21905,000
Jan 11, 20241.23001.23001.21951.21951.219521,205
Jan 10, 20241.20751.22101.20651.21401.214028,178
Jan 09, 20241.23701.25201.23551.23551.23558,300
Jan 08, 20241.18451.18501.17751.18501.185026,353
Jan 05, 20241.20201.20651.19001.20651.206581
Jan 04, 20241.24551.25701.24551.25001.250010,660
Jan 03, 20241.23901.23901.22001.23651.236528,980
Jan 02, 20241.27351.28951.27201.27951.279528,370
Dec 29, 20231.25501.26001.25501.25551.25553,250
Dec 28, 20231.26501.26601.25001.25701.2570242,800
Dec 27, 20231.23601.23601.23001.23001.230031,692
Dec 22, 20231.19201.19301.18701.19301.193022,496
Dec 21, 20231.21451.21551.21101.21101.211024,800
Dec 20, 20231.21951.21951.20001.20001.200018,100
Dec 19, 20231.19451.20951.19351.19351.19351,850
Dec 18, 20231.18701.19951.18651.19001.190013,090
Dec 15, 20231.19501.20651.18851.20651.2065111,991
Dec 14, 20231.20501.21001.19751.21001.2100102,000
Dec 13, 20231.18001.18001.17001.17001.170047,450
Dec 12, 20231.16001.16051.15901.15901.159025,300
Dec 11, 20231.18451.18451.16001.17001.170019,180
Dec 08, 20231.14351.14351.13201.13201.132048,350
Dec 07, 20231.12651.13801.12501.12501.125011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...