Canada markets closed

Lynas Rare Earths Ltd (LYI.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
3.7190+0.0190 (+0.51%)
At close: 07:30PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243.77303.77303.71903.71903.7190-
Jun 13, 20243.79003.80603.68903.70003.7000-
Jun 12, 20243.98603.98603.93903.96503.9650-
Jun 11, 20243.97203.97203.94303.94303.9430-
Jun 10, 20244.00004.00803.97903.97903.9790-
Jun 07, 20244.04304.04803.99903.99903.9990-
Jun 06, 20244.02704.02703.98803.98803.9880-
Jun 05, 20244.02804.02804.02804.02804.0280-
Jun 04, 20244.05204.05303.99803.99803.9980-
Jun 03, 20244.04704.04804.02304.02304.0230-
May 31, 20244.03804.03803.98803.98803.9880-
May 30, 20244.03804.03804.03804.03804.0380-
May 29, 20244.08804.08804.06904.07304.0730-
May 28, 20244.06804.06804.06804.06804.0680-
May 27, 20244.05404.06504.03804.03804.0380-
May 24, 20244.01604.03804.00204.00204.0020-
May 23, 20244.16004.19704.16004.18604.1860-
May 22, 20244.30704.30704.26004.26004.2600-
May 21, 20244.29104.30904.26604.30904.3090-
May 20, 20244.29404.30804.26904.30804.3080-
May 17, 20244.23604.25904.23204.23204.2320-
May 16, 20244.23404.24204.22204.22604.2260-
May 15, 20244.17904.21204.15904.18704.187060
May 14, 20244.15904.15904.15404.15404.1540-
May 13, 20244.20104.21904.18304.18304.1830-
May 10, 20244.16804.16804.14304.16304.1630-
May 09, 20244.02804.03104.02204.02804.0280-
May 08, 20244.02604.02904.01204.01704.0170-
May 07, 20244.01404.01603.99404.01404.0140-
May 06, 20243.96903.96903.95403.95403.9540-
May 03, 20243.96303.96903.95403.96903.9690-
May 02, 20243.89903.91903.89903.89903.8990-
Apr 30, 20243.95003.95003.93303.93303.9330500
Apr 29, 20243.88903.89203.85603.89203.8920-
Apr 26, 20243.74803.74903.71403.73903.73902,800
Apr 25, 20243.81403.82103.76903.76903.7690-
Apr 24, 20243.83903.86903.81303.81303.8130-
Apr 23, 20243.87903.87903.83903.83903.8390-
Apr 22, 20243.88303.88903.88003.88903.8890-
Apr 19, 20243.79603.87903.79603.87903.8790-
Apr 18, 20243.88804.03603.88803.97503.9750500
Apr 17, 20243.84103.87103.83903.85203.8520-
Apr 16, 20243.65303.66803.65303.66403.6640-
Apr 15, 20243.70903.70903.65403.65403.6540-
Apr 12, 20243.70303.70503.64403.65403.6540-
Apr 11, 20243.63503.64003.61403.61403.6140-
Apr 10, 20243.59903.66603.55103.57403.5740300
Apr 09, 20243.61003.61003.55703.60903.6090-
Apr 08, 20243.42903.43303.42903.43303.4330-
Apr 05, 20243.40003.40103.39003.39003.390082
Apr 04, 20243.50003.50203.46003.47003.4700-
Apr 03, 20243.38403.41803.34003.38603.38602,400
Apr 02, 20243.41703.46503.41003.42503.4250-
Mar 28, 20243.39553.39553.34403.37003.3700500
Mar 27, 20243.31053.31053.25303.30053.3005-
Mar 26, 20243.34003.34003.28053.33003.3300-
Mar 25, 20243.48953.48953.40003.40003.4000-
Mar 22, 20243.44003.44003.41353.43203.4320-
Mar 21, 20243.52703.52703.47053.47053.4705-
Mar 20, 20243.39053.39503.39053.39503.3950-
Mar 19, 20243.41003.41003.34003.34003.3400-
Mar 18, 20243.43953.44503.40003.41003.4100-
Mar 15, 20243.44003.44003.44003.44003.4400-
Mar 14, 20243.48003.48953.45003.45003.4500-
Mar 13, 20243.48003.48953.48003.48003.4800-
Mar 12, 20243.50053.50453.48003.48103.4810-
Mar 11, 20243.48953.48953.47003.48653.4865-
Mar 08, 20243.62253.66053.58953.58953.5895427
Mar 07, 20243.61803.65603.61803.62803.6280-
Mar 06, 20243.47003.51103.47003.51103.5110-
Mar 05, 20243.51003.54253.51003.54253.5425-
Mar 04, 20243.69153.69153.66903.68903.6890-
Mar 01, 20243.61703.66853.61703.66853.6685-
Feb 29, 20243.47003.47203.44653.47203.4720-
Feb 28, 20243.55453.55453.51953.51953.5195-
Feb 27, 20243.42053.43253.41053.43253.4325-
Feb 26, 20243.52003.52003.48053.49003.4900-
Feb 23, 20243.50953.50953.49703.49703.4970-
Feb 22, 20243.56003.56503.54003.54403.5440-
Feb 21, 20243.56003.56953.51953.56953.5695-
Feb 20, 20243.50603.50603.47053.47053.4705-
Feb 19, 20243.58953.59003.58953.58953.5895-
Feb 16, 20243.58653.62303.55953.55953.5595-
Feb 15, 20243.40253.43253.40253.42303.4230-
Feb 14, 20243.40003.43203.39753.43203.4320-
Feb 13, 20243.50553.50553.43103.43103.4310-
Feb 12, 20243.57003.57003.49003.53953.5395-
Feb 09, 20243.53003.54503.53003.54503.5450-
Feb 08, 20243.60953.61953.56953.56953.5695-
Feb 07, 20243.62853.62853.60953.61453.6145-
Feb 06, 20243.47103.54553.47103.51253.5125500
Feb 05, 20243.42053.43203.39003.39003.3900-
Feb 02, 20243.48453.49953.47953.47953.4795-
Feb 01, 20243.44003.44303.37003.37003.3700-
Jan 31, 20243.52953.52953.49903.49903.4990-
Jan 30, 20243.53603.53603.49953.49953.4995-
Jan 29, 20243.61953.61953.60953.60953.6095500
Jan 26, 20243.59103.59303.59103.59303.5930-
Jan 25, 20243.64003.64003.61003.61003.6100-
Jan 24, 20243.63653.70953.61003.61003.6100400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...