Lynas Rare Earths Ltd (LYI.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jun 20, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Jun 19, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jun 18, 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| Jun 17, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jun 14, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 13, 2024 | 3.8400 | 3.8400 | 3.7150 | 3.7150 | 3.7150 | 270 |
| Jun 12, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Jun 11, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Jun 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 07, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jun 06, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jun 05, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jun 04, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,183 |
| Jun 03, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| May 31, 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| May 30, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| May 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 28, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| May 27, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| May 24, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| May 23, 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| May 22, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 21, 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| May 20, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 17, 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| May 16, 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| May 15, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 70 |
| May 14, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| May 13, 2024 | 4.1910 | 4.2200 | 4.1910 | 4.2200 | 4.2200 | 100 |
| May 10, 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| May 09, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| May 08, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| May 07, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| May 06, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| May 03, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| May 02, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Apr 30, 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| Apr 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 26, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Apr 25, 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| Apr 24, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 23, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 22, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 120 |
| Apr 19, 2024 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| Apr 18, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 100 |
| Apr 17, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 16, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| Apr 15, 2024 | 3.7200 | 3.7490 | 3.6620 | 3.6620 | 3.6620 | 3,100 |
| Apr 12, 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 600 |
| Apr 11, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Apr 10, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Apr 09, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Apr 08, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 05, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 04, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Apr 03, 2024 | 3.3900 | 3.4080 | 3.3900 | 3.4080 | 3.4080 | - |
| Apr 02, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Mar 28, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 27, 2024 | 3.3080 | 3.3080 | 3.3050 | 3.3050 | 3.3050 | - |
| Mar 26, 2024 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | - |
| Mar 25, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| Mar 22, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 21, 2024 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | - |
| Mar 20, 2024 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3,000 |
| Mar 19, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Mar 18, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Mar 15, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 13, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 146 |
| Mar 12, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 11, 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| Mar 08, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Mar 07, 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| Mar 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 05, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 04, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 01, 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Feb 29, 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | - |
| Feb 28, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 27, 2024 | 3.4065 | 3.4500 | 3.4065 | 3.4500 | 3.4500 | 300 |
| Feb 26, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 23, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 22, 2024 | 3.5650 | 3.5650 | 3.5545 | 3.5545 | 3.5545 | 1,000 |
| Feb 21, 2024 | 3.5705 | 3.6200 | 3.5475 | 3.6200 | 3.6200 | 717 |
| Feb 20, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Feb 19, 2024 | 3.5900 | 3.6370 | 3.5900 | 3.6370 | 3.6370 | 1,100 |
| Feb 16, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Feb 15, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Feb 14, 2024 | 3.4005 | 3.4425 | 3.4005 | 3.4425 | 3.4425 | 1,200 |
| Feb 13, 2024 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | - |
| Feb 12, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 09, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Feb 08, 2024 | 3.6130 | 3.6130 | 3.5805 | 3.5805 | 3.5805 | 500 |
| Feb 07, 2024 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | - |
| Feb 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 05, 2024 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | - |
| Feb 02, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Feb 01, 2024 | 3.4630 | 3.4630 | 3.3800 | 3.3800 | 3.3800 | 6,500 |
| Jan 31, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| *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.