Lynas Rare Earths Limited (LYI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:00PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 3.7600 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 17,397 |
| Jun 13, 2024 | 3.9190 | 3.9190 | 3.6810 | 3.7600 | 3.7600 | 82,690 |
| Jun 12, 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9710 | 3.9710 | 1,040 |
| Jun 11, 2024 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.9700 | 4,447 |
| Jun 10, 2024 | 4.0050 | 4.0180 | 4.0050 | 4.0180 | 4.0180 | 480 |
| Jun 07, 2024 | 4.0500 | 4.0510 | 4.0500 | 4.0510 | 4.0510 | 160 |
| Jun 06, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,500 |
| Jun 05, 2024 | 4.0400 | 4.1100 | 4.0400 | 4.1100 | 4.1100 | 152 |
| Jun 04, 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 4,840 |
| Jun 03, 2024 | 4.0600 | 4.0610 | 4.0600 | 4.0600 | 4.0600 | 1,770 |
| May 31, 2024 | 4.0340 | 4.0340 | 4.0300 | 4.0300 | 4.0300 | 1,300 |
| May 30, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 888 |
| May 29, 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1700 | 4.1700 | 201 |
| May 28, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 420 |
| May 27, 2024 | 4.0570 | 4.0570 | 4.0510 | 4.0510 | 4.0510 | 230 |
| May 24, 2024 | 4.0290 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 8,750 |
| May 23, 2024 | 4.1810 | 4.2400 | 4.1810 | 4.2100 | 4.2100 | 21,600 |
| May 22, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 6,845 |
| May 21, 2024 | 4.2910 | 4.3610 | 4.2910 | 4.3480 | 4.3480 | 2,120 |
| May 20, 2024 | 4.3000 | 4.3000 | 4.2950 | 4.2950 | 4.2950 | 1,359 |
| May 17, 2024 | 4.2420 | 4.2420 | 4.2410 | 4.2410 | 4.2410 | 29 |
| May 16, 2024 | 4.2700 | 4.2950 | 4.2350 | 4.2400 | 4.2400 | 3,750 |
| May 15, 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 4,063 |
| May 14, 2024 | 4.1700 | 4.1890 | 4.1400 | 4.1400 | 4.1400 | 6,700 |
| May 13, 2024 | 4.2590 | 4.2590 | 4.1920 | 4.2200 | 4.2200 | 5,270 |
| May 10, 2024 | 4.1600 | 4.2280 | 4.1600 | 4.2200 | 4.2200 | 2,173 |
| May 09, 2024 | 4.0300 | 4.1090 | 4.0290 | 4.0400 | 4.0400 | 400 |
| May 08, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| May 07, 2024 | 4.0250 | 4.0990 | 4.0230 | 4.0970 | 4.0970 | 7,861 |
| May 06, 2024 | 4.0390 | 4.0390 | 3.9680 | 4.0300 | 4.0300 | 740 |
| May 03, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| May 02, 2024 | 3.9110 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 4,067 |
| Apr 30, 2024 | 3.9470 | 4.0090 | 3.9410 | 4.0090 | 4.0090 | 11,060 |
| Apr 29, 2024 | 3.9500 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 4,900 |
| Apr 26, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 580 |
| Apr 25, 2024 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | 3.8200 | 9,136 |
| Apr 24, 2024 | 3.8490 | 3.9200 | 3.8490 | 3.8810 | 3.8810 | 6,970 |
| Apr 23, 2024 | 3.8500 | 3.9080 | 3.8500 | 3.8510 | 3.8510 | 180 |
| Apr 22, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9090 | 3.9090 | 4,925 |
| Apr 19, 2024 | 3.8600 | 3.9200 | 3.7900 | 3.9200 | 3.9200 | 7,920 |
| Apr 18, 2024 | 3.9010 | 4.0390 | 3.9010 | 4.0370 | 4.0370 | 24,540 |
| Apr 17, 2024 | 3.8990 | 3.9490 | 3.8730 | 3.9000 | 3.9000 | 6,817 |
| Apr 16, 2024 | 3.6510 | 3.7390 | 3.6510 | 3.7390 | 3.7390 | 16,538 |
| Apr 15, 2024 | 3.7660 | 3.7660 | 3.6800 | 3.6800 | 3.6800 | 8,200 |
| Apr 12, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 1,350 |
| Apr 11, 2024 | 3.6200 | 3.6210 | 3.6200 | 3.6210 | 3.6210 | 540 |
| Apr 10, 2024 | 3.6200 | 3.6580 | 3.5900 | 3.6580 | 3.6580 | 6,415 |
| Apr 09, 2024 | 3.6200 | 3.6390 | 3.5550 | 3.6390 | 3.6390 | 11,100 |
| Apr 08, 2024 | 3.4550 | 3.5070 | 3.4360 | 3.5060 | 3.5060 | 7,450 |
| Apr 05, 2024 | 3.4100 | 3.4500 | 3.3850 | 3.4200 | 3.4200 | 9,520 |
| Apr 04, 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 10,407 |
| Apr 03, 2024 | 3.3900 | 3.4200 | 3.3510 | 3.3860 | 3.3860 | 10,300 |
| Apr 02, 2024 | 3.4500 | 3.4520 | 3.4100 | 3.4100 | 3.4100 | 13,652 |
| Mar 28, 2024 | 3.3900 | 3.3905 | 3.3900 | 3.3900 | 3.3900 | 4,090 |
| Mar 27, 2024 | 3.3080 | 3.3590 | 3.2705 | 3.3590 | 3.3590 | 8,795 |
| Mar 26, 2024 | 3.3300 | 3.3985 | 3.3040 | 3.3150 | 3.3150 | 886 |
| Mar 25, 2024 | 3.4350 | 3.4805 | 3.4350 | 3.4500 | 3.4500 | 6,500 |
| Mar 22, 2024 | 3.4500 | 3.4505 | 3.4500 | 3.4500 | 3.4500 | 643 |
| Mar 21, 2024 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 100 |
| Mar 20, 2024 | 3.4075 | 3.4500 | 3.3810 | 3.3855 | 3.3855 | 9,012 |
| Mar 19, 2024 | 3.4100 | 3.4105 | 3.3475 | 3.3475 | 3.3475 | 13,687 |
| Mar 18, 2024 | 3.5000 | 3.5000 | 3.4220 | 3.4925 | 3.4925 | 5,091 |
| Mar 15, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 4,138 |
| Mar 14, 2024 | 3.5000 | 3.5005 | 3.5000 | 3.5000 | 3.5000 | 424 |
| Mar 13, 2024 | 3.5000 | 3.5395 | 3.5000 | 3.5395 | 3.5395 | 2,150 |
| Mar 12, 2024 | 3.5015 | 3.5015 | 3.5000 | 3.5000 | 3.5000 | 1,960 |
| Mar 11, 2024 | 3.4800 | 3.5530 | 3.4795 | 3.5495 | 3.5495 | 13,957 |
| Mar 08, 2024 | 3.6920 | 3.6995 | 3.6000 | 3.6000 | 3.6000 | 5,960 |
| Mar 07, 2024 | 3.6290 | 3.6545 | 3.6290 | 3.6545 | 3.6545 | 1,000 |
| Mar 06, 2024 | 3.5000 | 3.5005 | 3.5000 | 3.5005 | 3.5005 | 2,250 |
| Mar 05, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 04, 2024 | 3.7000 | 3.7730 | 3.7000 | 3.7360 | 3.7360 | 3,400 |
| Mar 01, 2024 | 3.6310 | 3.6705 | 3.6305 | 3.6700 | 3.6700 | 3,941 |
| Feb 29, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 6,170 |
| Feb 28, 2024 | 3.5600 | 3.6180 | 3.5305 | 3.6000 | 3.6000 | 10,160 |
| Feb 27, 2024 | 3.4495 | 3.4500 | 3.4020 | 3.4020 | 3.4020 | 7,000 |
| Feb 26, 2024 | 3.5305 | 3.5305 | 3.4940 | 3.5050 | 3.5050 | 8,020 |
| Feb 23, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3,530 |
| Feb 22, 2024 | 3.5650 | 3.6000 | 3.5495 | 3.5495 | 3.5495 | 4,840 |
| Feb 21, 2024 | 3.5210 | 3.6135 | 3.5210 | 3.5700 | 3.5700 | 3,750 |
| Feb 20, 2024 | 3.5495 | 3.5495 | 3.4930 | 3.4930 | 3.4930 | 1,800 |
| Feb 19, 2024 | 3.6490 | 3.6490 | 3.5900 | 3.5905 | 3.5905 | 1,580 |
| Feb 16, 2024 | 3.5800 | 3.6795 | 3.5800 | 3.6320 | 3.6320 | 12,740 |
| Feb 15, 2024 | 3.4125 | 3.4670 | 3.4125 | 3.4600 | 3.4600 | 1,000 |
| Feb 14, 2024 | 3.4005 | 3.4600 | 3.4005 | 3.4355 | 3.4355 | 6,980 |
| Feb 13, 2024 | 3.4935 | 3.5300 | 3.4000 | 3.4000 | 3.4000 | 26,867 |
| Feb 12, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5495 | 3.5495 | 11,713 |
| Feb 09, 2024 | 3.5400 | 3.6030 | 3.5400 | 3.6030 | 3.6030 | 9,480 |
| Feb 08, 2024 | 3.6130 | 3.6895 | 3.6120 | 3.6895 | 3.6895 | 5,160 |
| Feb 07, 2024 | 3.6250 | 3.6750 | 3.6200 | 3.6245 | 3.6245 | 8,075 |
| Feb 06, 2024 | 3.5000 | 3.5530 | 3.5000 | 3.5530 | 3.5530 | 12,038 |
| Feb 05, 2024 | 3.4015 | 3.4795 | 3.4015 | 3.4015 | 3.4015 | 12,387 |
| Feb 02, 2024 | 3.4930 | 3.5335 | 3.4930 | 3.5100 | 3.5100 | 11,585 |
| Feb 01, 2024 | 3.4795 | 3.4795 | 3.3925 | 3.3925 | 3.3925 | 10,160 |
| Jan 31, 2024 | 3.5400 | 3.5400 | 3.5095 | 3.5095 | 3.5095 | 4,105 |
| Jan 30, 2024 | 3.5470 | 3.5500 | 3.5305 | 3.5305 | 3.5305 | 6,950 |
| Jan 29, 2024 | 3.6600 | 3.6600 | 3.6165 | 3.6170 | 3.6170 | 930 |
| Jan 26, 2024 | 3.6150 | 3.6255 | 3.6005 | 3.6010 | 3.6010 | 3,144 |
| Jan 25, 2024 | 3.6500 | 3.6520 | 3.6055 | 3.6095 | 3.6095 | 21,740 |
| Jan 24, 2024 | 3.6475 | 3.6995 | 3.6475 | 3.6835 | 3.6835 | 1,779 |
| *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.