Lenovo Group Ltd (LHL.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 09:28AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.1970 | 1.2000 | 1.1970 | 1.2000 | 1.2000 | 800 |
| May 16, 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
| May 15, 2024 | 1.2005 | 1.2005 | 1.2005 | 1.2005 | 1.2005 | - |
| May 14, 2024 | 1.2040 | 1.2055 | 1.2040 | 1.2055 | 1.2055 | - |
| May 13, 2024 | 1.1985 | 1.2160 | 1.1985 | 1.2160 | 1.2160 | 900 |
| May 10, 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| May 09, 2024 | 1.2080 | 1.2150 | 1.2050 | 1.2150 | 1.2150 | 50 |
| May 08, 2024 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | - |
| May 07, 2024 | 1.1125 | 1.1280 | 1.1125 | 1.1280 | 1.1280 | 20 |
| May 06, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| May 03, 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| May 02, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 30, 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| Apr 29, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Apr 26, 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| Apr 25, 2024 | 1.0450 | 1.0510 | 1.0450 | 1.0510 | 1.0510 | 5,000 |
| Apr 24, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 23, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Apr 22, 2024 | 0.9700 | 0.9770 | 0.9700 | 0.9770 | 0.9770 | 5,000 |
| Apr 19, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Apr 18, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Apr 17, 2024 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
| Apr 16, 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 700 |
| Apr 15, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Apr 12, 2024 | 0.9920 | 0.9934 | 0.9920 | 0.9934 | 0.9934 | 1,000 |
| Apr 11, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| Apr 10, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 09, 2024 | 1.0260 | 1.0390 | 1.0215 | 1.0215 | 1.0215 | 14,090 |
| Apr 08, 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| Apr 05, 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| Apr 04, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 03, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,800 |
| Apr 02, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 28, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Mar 27, 2024 | 1.0710 | 1.0710 | 1.0700 | 1.0700 | 1.0700 | - |
| Mar 26, 2024 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | - |
| Mar 25, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Mar 22, 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| Mar 21, 2024 | 1.1260 | 1.1270 | 1.1250 | 1.1250 | 1.1250 | 5,220 |
| Mar 20, 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
| Mar 19, 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| Mar 18, 2024 | 1.1100 | 1.1215 | 1.1100 | 1.1215 | 1.1215 | 120 |
| Mar 15, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Mar 14, 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
| Mar 13, 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
| Mar 12, 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| Mar 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Mar 08, 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | - |
| Mar 07, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 06, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Mar 05, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 04, 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
| Mar 01, 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| Feb 29, 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| Feb 28, 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| Feb 27, 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
| Feb 26, 2024 | 1.0445 | 1.0445 | 1.0400 | 1.0400 | 1.0400 | 5,000 |
| Feb 23, 2024 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | - |
| Feb 22, 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
| Feb 21, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| Feb 20, 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
| Feb 19, 2024 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | - |
| Feb 16, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Feb 15, 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| Feb 14, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Feb 13, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Feb 12, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Feb 09, 2024 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | - |
| Feb 08, 2024 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | - |
| Feb 07, 2024 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | - |
| Feb 06, 2024 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | - |
| Feb 05, 2024 | 0.9314 | 0.9314 | 0.9314 | 0.9314 | 0.9314 | - |
| Feb 02, 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
| Feb 01, 2024 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | - |
| Jan 31, 2024 | 0.9520 | 0.9680 | 0.9520 | 0.9680 | 0.9680 | 5,000 |
| Jan 30, 2024 | 1.0000 | 1.0120 | 1.0000 | 1.0120 | 1.0120 | 10,000 |
| Jan 29, 2024 | 1.0235 | 1.0515 | 1.0235 | 1.0515 | 1.0515 | 2,100 |
| Jan 26, 2024 | 1.0800 | 1.1040 | 1.0800 | 1.1040 | 1.1040 | 3,200 |
| Jan 25, 2024 | 1.2060 | 1.2200 | 1.2060 | 1.2200 | 1.2200 | 1,300 |
| Jan 24, 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| Jan 23, 2024 | 1.1660 | 1.1900 | 1.1660 | 1.1900 | 1.1900 | - |
| Jan 22, 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
| Jan 19, 2024 | 1.1380 | 1.1585 | 1.1380 | 1.1585 | 1.1585 | 1,000 |
| Jan 18, 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| Jan 17, 2024 | 1.1030 | 1.1265 | 1.1030 | 1.1265 | 1.1265 | 150 |
| Jan 16, 2024 | 1.1535 | 1.1535 | 1.1535 | 1.1535 | 1.1535 | - |
| Jan 15, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Jan 12, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Jan 11, 2024 | 1.2355 | 1.2355 | 1.2300 | 1.2300 | 1.2300 | 3,000 |
| Jan 10, 2024 | 1.2020 | 1.2140 | 1.2020 | 1.2140 | 1.2140 | - |
| Jan 09, 2024 | 1.2400 | 1.2430 | 1.2400 | 1.2430 | 1.2430 | 322 |
| Jan 08, 2024 | 1.1730 | 1.1850 | 1.1730 | 1.1850 | 1.1850 | 10,000 |
| Jan 05, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,200 |
| Jan 04, 2024 | 1.2555 | 1.2555 | 1.2500 | 1.2500 | 1.2500 | 470 |
| Jan 03, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| Jan 02, 2024 | 1.2740 | 1.2880 | 1.2740 | 1.2750 | 1.2750 | 5,477 |
| Dec 29, 2023 | 1.2505 | 1.2550 | 1.2505 | 1.2550 | 1.2550 | - |
| Dec 28, 2023 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 10,000 |
| Dec 27, 2023 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
| Dec 22, 2023 | 1.1945 | 1.1945 | 1.1870 | 1.1870 | 1.1870 | 1,000 |
| *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.