Lynas Rare Earths Ltd (LYI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 270 |
| 18 Apr 2024 | 3.8730 | 4.0430 | 3.8730 | 4.0430 | 4.0430 | 270 |
| 17 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 16 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 15 Apr 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 12 Apr 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 11 Apr 2024 | 3.6460 | 3.6460 | 3.6400 | 3.6400 | 3.6400 | 250 |
| 10 Apr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 09 Apr 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 08 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 05 Apr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 04 Apr 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 03 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 02 Apr 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 28 Mar 2024 | 3.4050 | 3.4050 | 3.3995 | 3.3995 | 3.3995 | 70 |
| 27 Mar 2024 | 3.2965 | 3.2965 | 3.2965 | 3.2965 | 3.2965 | - |
| 26 Mar 2024 | 3.3445 | 3.3445 | 3.3445 | 3.3445 | 3.3445 | - |
| 25 Mar 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 22 Mar 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 21 Mar 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 20 Mar 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 19 Mar 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 18 Mar 2024 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | - |
| 15 Mar 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 14 Mar 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | - |
| 13 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 12 Mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 11 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 08 Mar 2024 | 3.6335 | 3.6335 | 3.6335 | 3.6335 | 3.6335 | - |
| 07 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 06 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 05 Mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 04 Mar 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 01 Mar 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 29 Feb 2024 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | - |
| 28 Feb 2024 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | - |
| 27 Feb 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 26 Feb 2024 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | - |
| 23 Feb 2024 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | - |
| 22 Feb 2024 | 3.5620 | 3.6245 | 3.5620 | 3.6245 | 3.6245 | 1,500 |
| 21 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
| 20 Feb 2024 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | - |
| 19 Feb 2024 | 3.5770 | 3.5900 | 3.5770 | 3.5900 | 3.5900 | 198 |
| 16 Feb 2024 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | - |
| 15 Feb 2024 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | - |
| 14 Feb 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
| 13 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | - |
| 12 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 09 Feb 2024 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | - |
| 08 Feb 2024 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | - |
| 07 Feb 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 06 Feb 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 05 Feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 02 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 01 Feb 2024 | 3.4600 | 3.4600 | 3.3815 | 3.3815 | 3.3815 | 660 |
| 31 Jan 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 30 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 29 Jan 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 26 Jan 2024 | 3.5995 | 3.5995 | 3.5995 | 3.5995 | 3.5995 | - |
| 25 Jan 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
| 24 Jan 2024 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | - |
| 23 Jan 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 22 Jan 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 19 Jan 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 18 Jan 2024 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | - |
| 17 Jan 2024 | 3.6395 | 3.6395 | 3.6395 | 3.6395 | 3.6395 | - |
| 16 Jan 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 15 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 12 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 11 Jan 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| 10 Jan 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 09 Jan 2024 | 4.0170 | 4.0625 | 4.0170 | 4.0625 | 4.0625 | 1,000 |
| 08 Jan 2024 | 4.0215 | 4.0215 | 4.0215 | 4.0215 | 4.0215 | - |
| 05 Jan 2024 | 4.0965 | 4.0965 | 4.0965 | 4.0965 | 4.0965 | - |
| 04 Jan 2024 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | - |
| 03 Jan 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 02 Jan 2024 | 4.3815 | 4.3815 | 4.3815 | 4.3815 | 4.3815 | - |
| 29 Dec 2023 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 28 Dec 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 27 Dec 2023 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | - |
| 22 Dec 2023 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 21 Dec 2023 | 4.1385 | 4.1385 | 4.1385 | 4.1385 | 4.1385 | - |
| 20 Dec 2023 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 19 Dec 2023 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | - |
| 18 Dec 2023 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | 100 |
| 15 Dec 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 14 Dec 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 13 Dec 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 12 Dec 2023 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | - |
| 11 Dec 2023 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | - |
| 08 Dec 2023 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| 07 Dec 2023 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 06 Dec 2023 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | - |
| 05 Dec 2023 | 3.7705 | 3.7705 | 3.7705 | 3.7705 | 3.7705 | - |
| 04 Dec 2023 | 3.8880 | 3.8880 | 3.8845 | 3.8845 | 3.8845 | 100 |
| 01 Dec 2023 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | - |
| 30 Nov 2023 | 3.9715 | 3.9715 | 3.9715 | 3.9715 | 3.9715 | - |
| 29 Nov 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 28 Nov 2023 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | - |
| 27 Nov 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.