Lynas Rare Earths Ltd (LYI.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 3.7730 | 3.7730 | 3.7190 | 3.7190 | 3.7190 | - |
| Jun 13, 2024 | 3.7900 | 3.8060 | 3.6890 | 3.7000 | 3.7000 | - |
| Jun 12, 2024 | 3.9860 | 3.9860 | 3.9390 | 3.9650 | 3.9650 | - |
| Jun 11, 2024 | 3.9720 | 3.9720 | 3.9430 | 3.9430 | 3.9430 | - |
| Jun 10, 2024 | 4.0000 | 4.0080 | 3.9790 | 3.9790 | 3.9790 | - |
| Jun 07, 2024 | 4.0430 | 4.0480 | 3.9990 | 3.9990 | 3.9990 | - |
| Jun 06, 2024 | 4.0270 | 4.0270 | 3.9880 | 3.9880 | 3.9880 | - |
| Jun 05, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| Jun 04, 2024 | 4.0520 | 4.0530 | 3.9980 | 3.9980 | 3.9980 | - |
| Jun 03, 2024 | 4.0470 | 4.0480 | 4.0230 | 4.0230 | 4.0230 | - |
| May 31, 2024 | 4.0380 | 4.0380 | 3.9880 | 3.9880 | 3.9880 | - |
| May 30, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| May 29, 2024 | 4.0880 | 4.0880 | 4.0690 | 4.0730 | 4.0730 | - |
| May 28, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| May 27, 2024 | 4.0540 | 4.0650 | 4.0380 | 4.0380 | 4.0380 | - |
| May 24, 2024 | 4.0160 | 4.0380 | 4.0020 | 4.0020 | 4.0020 | - |
| May 23, 2024 | 4.1600 | 4.1970 | 4.1600 | 4.1860 | 4.1860 | - |
| May 22, 2024 | 4.3070 | 4.3070 | 4.2600 | 4.2600 | 4.2600 | - |
| May 21, 2024 | 4.2910 | 4.3090 | 4.2660 | 4.3090 | 4.3090 | - |
| May 20, 2024 | 4.2940 | 4.3080 | 4.2690 | 4.3080 | 4.3080 | - |
| May 17, 2024 | 4.2360 | 4.2590 | 4.2320 | 4.2320 | 4.2320 | - |
| May 16, 2024 | 4.2340 | 4.2420 | 4.2220 | 4.2260 | 4.2260 | - |
| May 15, 2024 | 4.1790 | 4.2120 | 4.1590 | 4.1870 | 4.1870 | 60 |
| May 14, 2024 | 4.1590 | 4.1590 | 4.1540 | 4.1540 | 4.1540 | - |
| May 13, 2024 | 4.2010 | 4.2190 | 4.1830 | 4.1830 | 4.1830 | - |
| May 10, 2024 | 4.1680 | 4.1680 | 4.1430 | 4.1630 | 4.1630 | - |
| May 09, 2024 | 4.0280 | 4.0310 | 4.0220 | 4.0280 | 4.0280 | - |
| May 08, 2024 | 4.0260 | 4.0290 | 4.0120 | 4.0170 | 4.0170 | - |
| May 07, 2024 | 4.0140 | 4.0160 | 3.9940 | 4.0140 | 4.0140 | - |
| May 06, 2024 | 3.9690 | 3.9690 | 3.9540 | 3.9540 | 3.9540 | - |
| May 03, 2024 | 3.9630 | 3.9690 | 3.9540 | 3.9690 | 3.9690 | - |
| May 02, 2024 | 3.8990 | 3.9190 | 3.8990 | 3.8990 | 3.8990 | - |
| Apr 30, 2024 | 3.9500 | 3.9500 | 3.9330 | 3.9330 | 3.9330 | 500 |
| Apr 29, 2024 | 3.8890 | 3.8920 | 3.8560 | 3.8920 | 3.8920 | - |
| Apr 26, 2024 | 3.7480 | 3.7490 | 3.7140 | 3.7390 | 3.7390 | 2,800 |
| Apr 25, 2024 | 3.8140 | 3.8210 | 3.7690 | 3.7690 | 3.7690 | - |
| Apr 24, 2024 | 3.8390 | 3.8690 | 3.8130 | 3.8130 | 3.8130 | - |
| Apr 23, 2024 | 3.8790 | 3.8790 | 3.8390 | 3.8390 | 3.8390 | - |
| Apr 22, 2024 | 3.8830 | 3.8890 | 3.8800 | 3.8890 | 3.8890 | - |
| Apr 19, 2024 | 3.7960 | 3.8790 | 3.7960 | 3.8790 | 3.8790 | - |
| Apr 18, 2024 | 3.8880 | 4.0360 | 3.8880 | 3.9750 | 3.9750 | 500 |
| Apr 17, 2024 | 3.8410 | 3.8710 | 3.8390 | 3.8520 | 3.8520 | - |
| Apr 16, 2024 | 3.6530 | 3.6680 | 3.6530 | 3.6640 | 3.6640 | - |
| Apr 15, 2024 | 3.7090 | 3.7090 | 3.6540 | 3.6540 | 3.6540 | - |
| Apr 12, 2024 | 3.7030 | 3.7050 | 3.6440 | 3.6540 | 3.6540 | - |
| Apr 11, 2024 | 3.6350 | 3.6400 | 3.6140 | 3.6140 | 3.6140 | - |
| Apr 10, 2024 | 3.5990 | 3.6660 | 3.5510 | 3.5740 | 3.5740 | 300 |
| Apr 09, 2024 | 3.6100 | 3.6100 | 3.5570 | 3.6090 | 3.6090 | - |
| Apr 08, 2024 | 3.4290 | 3.4330 | 3.4290 | 3.4330 | 3.4330 | - |
| Apr 05, 2024 | 3.4000 | 3.4010 | 3.3900 | 3.3900 | 3.3900 | 82 |
| Apr 04, 2024 | 3.5000 | 3.5020 | 3.4600 | 3.4700 | 3.4700 | - |
| Apr 03, 2024 | 3.3840 | 3.4180 | 3.3400 | 3.3860 | 3.3860 | 2,400 |
| Apr 02, 2024 | 3.4170 | 3.4650 | 3.4100 | 3.4250 | 3.4250 | - |
| Mar 28, 2024 | 3.3955 | 3.3955 | 3.3440 | 3.3700 | 3.3700 | 500 |
| Mar 27, 2024 | 3.3105 | 3.3105 | 3.2530 | 3.3005 | 3.3005 | - |
| Mar 26, 2024 | 3.3400 | 3.3400 | 3.2805 | 3.3300 | 3.3300 | - |
| Mar 25, 2024 | 3.4895 | 3.4895 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 22, 2024 | 3.4400 | 3.4400 | 3.4135 | 3.4320 | 3.4320 | - |
| Mar 21, 2024 | 3.5270 | 3.5270 | 3.4705 | 3.4705 | 3.4705 | - |
| Mar 20, 2024 | 3.3905 | 3.3950 | 3.3905 | 3.3950 | 3.3950 | - |
| Mar 19, 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 18, 2024 | 3.4395 | 3.4450 | 3.4000 | 3.4100 | 3.4100 | - |
| Mar 15, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Mar 14, 2024 | 3.4800 | 3.4895 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 13, 2024 | 3.4800 | 3.4895 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 12, 2024 | 3.5005 | 3.5045 | 3.4800 | 3.4810 | 3.4810 | - |
| Mar 11, 2024 | 3.4895 | 3.4895 | 3.4700 | 3.4865 | 3.4865 | - |
| Mar 08, 2024 | 3.6225 | 3.6605 | 3.5895 | 3.5895 | 3.5895 | 427 |
| Mar 07, 2024 | 3.6180 | 3.6560 | 3.6180 | 3.6280 | 3.6280 | - |
| Mar 06, 2024 | 3.4700 | 3.5110 | 3.4700 | 3.5110 | 3.5110 | - |
| Mar 05, 2024 | 3.5100 | 3.5425 | 3.5100 | 3.5425 | 3.5425 | - |
| Mar 04, 2024 | 3.6915 | 3.6915 | 3.6690 | 3.6890 | 3.6890 | - |
| Mar 01, 2024 | 3.6170 | 3.6685 | 3.6170 | 3.6685 | 3.6685 | - |
| Feb 29, 2024 | 3.4700 | 3.4720 | 3.4465 | 3.4720 | 3.4720 | - |
| Feb 28, 2024 | 3.5545 | 3.5545 | 3.5195 | 3.5195 | 3.5195 | - |
| Feb 27, 2024 | 3.4205 | 3.4325 | 3.4105 | 3.4325 | 3.4325 | - |
| Feb 26, 2024 | 3.5200 | 3.5200 | 3.4805 | 3.4900 | 3.4900 | - |
| Feb 23, 2024 | 3.5095 | 3.5095 | 3.4970 | 3.4970 | 3.4970 | - |
| Feb 22, 2024 | 3.5600 | 3.5650 | 3.5400 | 3.5440 | 3.5440 | - |
| Feb 21, 2024 | 3.5600 | 3.5695 | 3.5195 | 3.5695 | 3.5695 | - |
| Feb 20, 2024 | 3.5060 | 3.5060 | 3.4705 | 3.4705 | 3.4705 | - |
| Feb 19, 2024 | 3.5895 | 3.5900 | 3.5895 | 3.5895 | 3.5895 | - |
| Feb 16, 2024 | 3.5865 | 3.6230 | 3.5595 | 3.5595 | 3.5595 | - |
| Feb 15, 2024 | 3.4025 | 3.4325 | 3.4025 | 3.4230 | 3.4230 | - |
| Feb 14, 2024 | 3.4000 | 3.4320 | 3.3975 | 3.4320 | 3.4320 | - |
| Feb 13, 2024 | 3.5055 | 3.5055 | 3.4310 | 3.4310 | 3.4310 | - |
| Feb 12, 2024 | 3.5700 | 3.5700 | 3.4900 | 3.5395 | 3.5395 | - |
| Feb 09, 2024 | 3.5300 | 3.5450 | 3.5300 | 3.5450 | 3.5450 | - |
| Feb 08, 2024 | 3.6095 | 3.6195 | 3.5695 | 3.5695 | 3.5695 | - |
| Feb 07, 2024 | 3.6285 | 3.6285 | 3.6095 | 3.6145 | 3.6145 | - |
| Feb 06, 2024 | 3.4710 | 3.5455 | 3.4710 | 3.5125 | 3.5125 | 500 |
| Feb 05, 2024 | 3.4205 | 3.4320 | 3.3900 | 3.3900 | 3.3900 | - |
| Feb 02, 2024 | 3.4845 | 3.4995 | 3.4795 | 3.4795 | 3.4795 | - |
| Feb 01, 2024 | 3.4400 | 3.4430 | 3.3700 | 3.3700 | 3.3700 | - |
| Jan 31, 2024 | 3.5295 | 3.5295 | 3.4990 | 3.4990 | 3.4990 | - |
| Jan 30, 2024 | 3.5360 | 3.5360 | 3.4995 | 3.4995 | 3.4995 | - |
| Jan 29, 2024 | 3.6195 | 3.6195 | 3.6095 | 3.6095 | 3.6095 | 500 |
| Jan 26, 2024 | 3.5910 | 3.5930 | 3.5910 | 3.5930 | 3.5930 | - |
| Jan 25, 2024 | 3.6400 | 3.6400 | 3.6100 | 3.6100 | 3.6100 | - |
| Jan 24, 2024 | 3.6365 | 3.7095 | 3.6100 | 3.6100 | 3.6100 | 400 |
| *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.