Canada markets closed

Lynas Rare Earths Ltd (LYI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.7690+0.0640 (+1.73%)
At close: 05:36PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243.75103.76903.75103.76903.76908,923
Jun 13, 20243.80003.80003.70203.70503.705018,824
Jun 12, 20243.95903.96203.95903.96203.9620-
Jun 11, 20243.96703.97703.96703.97703.9770-
Jun 10, 20244.01204.05003.98003.99103.99101,700
Jun 07, 20244.03604.03604.01404.01704.0170-
Jun 06, 20244.01204.07604.00704.00904.00905,429
Jun 05, 20244.01304.12204.01304.12204.12204,030
Jun 04, 20244.06404.06404.02604.02604.0260150
Jun 03, 20244.05004.08004.04804.08004.08001,000
May 31, 20244.01504.08004.01504.08004.0800500
May 30, 20243.99604.01103.99604.01104.0110-
May 29, 20244.07304.08104.07304.08104.0810-
May 28, 20244.07304.07304.06904.06904.0690-
May 27, 20244.04604.10504.04604.10504.10507,500
May 24, 20244.02004.02304.02004.02304.0230850
May 23, 20244.17204.17204.17204.17204.1720-
May 22, 20244.29904.29904.28504.28504.2850-
May 21, 20244.28604.28604.27704.27704.2770-
May 20, 20244.29304.36604.29304.36604.36602,500
May 17, 20244.22604.29904.22604.26304.2630730
May 16, 20244.23104.23104.23104.23104.23105,000
May 15, 20244.19004.30704.15604.15604.15602,761
May 14, 20244.12204.12204.12204.12204.1220-
May 13, 20244.19104.29004.19104.29004.2900500
May 10, 20244.15804.23904.15804.23904.23902,900
May 09, 20244.01304.01304.01304.01304.0130-
May 08, 20244.01004.01004.00704.00704.0070-
May 07, 20244.00604.02004.00604.02004.02001,400
May 06, 20243.94504.05803.94504.05804.05801,786
May 03, 20243.95504.03203.94204.03204.0320850
May 02, 20243.89103.89503.89103.89503.8950-
Apr 30, 20243.94503.99903.93203.99903.99903,000
Apr 29, 20243.87603.87603.87603.87603.8760-
Apr 26, 20243.75003.75003.75003.75003.7500-
Apr 25, 20243.77603.82703.77603.82703.82703,234
Apr 24, 20243.83003.86103.83003.86103.86101,000
Apr 23, 20243.82803.93503.81503.93503.9350600
Apr 22, 20243.84003.91803.84003.90603.9060470
Apr 19, 20243.86503.89403.86503.89103.89106,700
Apr 18, 20243.96004.05003.96004.02204.022012,163
Apr 17, 20243.93403.93403.87103.87103.87106,950
Apr 16, 20243.63603.63603.63603.63603.6360-
Apr 15, 20243.69803.70003.68103.68103.68106,500
Apr 12, 20243.69503.69503.69503.69503.6950-
Apr 11, 20243.62103.62103.60803.60803.6080-
Apr 10, 20243.55503.56303.55503.56303.56301,500
Apr 09, 20243.58103.67303.58103.60003.60002,000
Apr 08, 20243.44103.45703.44003.45703.457031
Apr 05, 20243.38703.45003.38703.45003.4500500
Apr 04, 20243.46403.57403.46403.50803.50803,100
Apr 03, 20243.37803.37803.37003.37003.3700-
Apr 02, 20243.43803.46003.43803.46003.4600-
Mar 28, 20243.38003.38753.38003.38753.3875-
Mar 27, 20243.27353.35753.27353.35753.35752,050
Mar 26, 20243.33453.34753.29403.34753.3475345
Mar 25, 20243.43103.44353.43103.44353.4435-
Mar 22, 20243.43853.45803.43853.45803.458010,000
Mar 21, 20243.50353.57953.47803.47803.4780273
Mar 20, 20243.44653.44653.44503.44503.44504,000
Mar 19, 20243.37953.44803.34803.34803.34807,860
Mar 18, 20243.39753.47153.39703.41903.41903,257
Mar 15, 20243.40953.41103.40953.41103.4110-
Mar 14, 20243.46803.46853.46803.46853.4685-
Mar 13, 20243.44503.52303.44353.52303.5230360
Mar 12, 20243.48103.54553.46953.46953.46951,000
Mar 11, 20243.53803.53803.41603.46253.46253,340
Mar 08, 20243.59353.66503.59353.66503.66505,135
Mar 07, 20243.61053.71953.61053.64353.64357,400
Mar 06, 20243.44153.45753.44153.45753.4575-
Mar 05, 20243.57203.59953.50203.59953.59953,410
Mar 04, 20243.68603.75003.68003.68003.68003,800
Mar 01, 20243.62753.69203.58253.58253.58253,720
Feb 29, 20243.46053.55153.46053.55153.55151,500
Feb 28, 20243.54153.54153.54153.54153.5415-
Feb 27, 20243.37003.45903.37003.45903.45902,100
Feb 26, 20243.51353.58103.51353.53353.5335260
Feb 23, 20243.50303.58253.48053.58253.582510
Feb 22, 20243.56403.57003.56403.57003.5700-
Feb 21, 20243.54803.62803.54803.60953.609510,780
Feb 20, 20243.43803.43803.43553.43553.4355245
Feb 19, 20243.62003.62853.54603.55203.55204,200
Feb 16, 20243.55903.71203.54153.54153.5415550
Feb 15, 20243.45003.45103.37603.37603.3760950
Feb 14, 20243.37903.50653.37903.50653.50657,500
Feb 13, 20243.51353.51903.41153.42003.42004,435
Feb 12, 20243.54453.59603.52753.59603.59604,700
Feb 09, 20243.58953.59653.50953.59303.59301,926
Feb 08, 20243.57603.66453.57453.60103.60108,359
Feb 07, 20243.62203.62203.61303.61303.6130-
Feb 06, 20243.50053.59553.49253.57553.57554,310
Feb 05, 20243.38953.44503.38303.44503.44502,600
Feb 02, 20243.46103.52803.45553.45553.45551,000
Feb 01, 20243.38753.40953.38203.38203.38206,308
Jan 31, 20243.51403.51403.51403.51403.5140-
Jan 30, 20243.51303.52503.50103.52503.5250850
Jan 29, 20243.56403.66753.56403.66753.66759,800
Jan 26, 20243.64253.64253.58403.58403.5840325
Jan 25, 20243.62003.62153.62003.62153.6215-
Jan 24, 20243.63003.64903.63003.64903.6490-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...