UK markets close in 5 hours 41 minutes

Lenovo Group Ltd (LHL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.9822+0.0024 (+0.24%)
As of 10:05AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.98020.98320.98020.98220.98225,000
18 Apr 20240.98640.98880.97980.97980.9798-
17 Apr 20240.98520.99980.98520.99980.9998-
16 Apr 20240.98480.99500.98480.99500.9950-
15 Apr 20241.01551.02651.01401.01401.0140-
12 Apr 20240.99761.00000.99240.99240.9924-
11 Apr 20241.02051.02401.01751.02051.0205-
10 Apr 20241.02601.04001.02601.03351.0335-
09 Apr 20241.03201.03501.03001.03501.0350-
08 Apr 20241.04751.04751.04101.04301.0430-
05 Apr 20241.01951.02301.01601.02301.0230-
04 Apr 20241.01251.02351.01251.02351.0235-
03 Apr 20241.02501.02901.01551.01551.0155-
02 Apr 20241.05901.06551.05501.05501.0550-
28 Mar 20241.07101.07351.06451.07051.0705-
27 Mar 20241.07601.07601.06601.06601.0660-
26 Mar 20241.09401.09401.07601.07601.0760-
25 Mar 20241.05701.06801.04601.06751.0675-
22 Mar 20241.15151.15251.14051.14051.1405-
21 Mar 20241.12001.13251.12001.13251.13255,000
20 Mar 20241.10951.11101.10351.11101.1110-
19 Mar 20241.10901.11201.10651.10651.1065-
18 Mar 20241.11851.11851.10951.10951.1095-
15 Mar 20241.11651.11651.10851.10901.1090-
14 Mar 20241.11901.12151.11251.11451.1145-
13 Mar 20241.14901.15251.14201.14601.1460-
12 Mar 20241.12501.12501.11551.11551.1155-
11 Mar 20241.09501.09501.08601.08751.0875-
08 Mar 20241.12501.12501.11251.11301.1130-
07 Mar 20241.11351.11501.11001.11001.1100-
06 Mar 20241.13051.13051.11751.12001.1200-
05 Mar 20241.13301.13951.13301.13351.1335-
04 Mar 20241.14301.14301.13601.13801.1380-
01 Mar 20241.07951.07951.06001.07401.0740-
29 Feb 20241.03101.03101.02001.02451.0245-
28 Feb 20241.02451.02451.01801.01851.0185-
27 Feb 20241.04051.05451.04051.05201.0520-
26 Feb 20241.05251.05951.04651.05951.0595-
23 Feb 20241.01351.01701.00551.01501.0150-
22 Feb 20241.03351.03451.02001.02501.0250-
21 Feb 20241.01201.01251.00951.00951.0095-
20 Feb 20240.97360.97460.97060.97380.9738-
19 Feb 20240.99860.99980.99320.99880.9988-
16 Feb 20241.00051.00050.99200.99200.9920-
15 Feb 20240.99520.99580.98560.98780.9878-
14 Feb 20240.97880.97880.97440.97440.9744-
13 Feb 20240.97880.98280.97380.97580.9758-
12 Feb 20240.96400.98580.95940.97800.9780110
09 Feb 20240.96500.96560.94800.96440.9644650
08 Feb 20240.96820.97420.96820.97360.9736-
07 Feb 20240.96380.96660.96240.96520.9652-
06 Feb 20241.00501.01301.00501.00651.0065-
05 Feb 20240.93600.93960.93600.93960.9396-
02 Feb 20240.93880.94400.93680.94400.9440-
01 Feb 20240.96400.97480.96400.97220.972255
31 Jan 20240.95740.99080.95740.96840.968420
30 Jan 20241.00051.01551.00051.01051.0105-
29 Jan 20241.03251.04701.03151.03151.031590
26 Jan 20241.08501.10601.08501.10151.1015-
25 Jan 20241.21401.21751.20751.21651.2165-
24 Jan 20241.16501.20151.16501.19601.1960-
23 Jan 20241.17101.19001.16651.19001.1900-
22 Jan 20241.15751.15801.15301.15701.1570-
19 Jan 20241.14151.16251.14151.16251.1625-
18 Jan 20241.14301.14301.13551.14151.1415-
17 Jan 20241.10251.12751.10251.12751.1275-
16 Jan 20241.15901.16651.15901.16401.1640-
15 Jan 20241.22151.23351.22151.23351.2335-
12 Jan 20241.23201.23801.21901.23801.2380-
11 Jan 20241.24351.24351.22251.22251.2225-
10 Jan 20241.20601.22151.20601.21501.2150-
09 Jan 20241.24751.24751.24001.24001.2400-
08 Jan 20241.18051.18851.18051.18851.1885-
05 Jan 20241.19401.20651.19401.20651.2065-
04 Jan 20241.26351.26351.24801.24851.2485-
03 Jan 20241.23251.23351.22501.23201.2320-
02 Jan 20241.28351.28501.27551.27601.2760-
29 Dec 20231.25501.26501.25501.25751.2575-
28 Dec 20231.26251.26251.25351.25701.2570-
27 Dec 20231.24901.24901.22551.22551.22551,700
22 Dec 20231.20651.20651.18701.19651.1965-
21 Dec 20231.21501.22251.20651.20751.2075-
20 Dec 20231.21251.21401.20401.20401.2040-
19 Dec 20231.19601.20501.19601.19901.1990-
18 Dec 20231.19551.19951.18951.18951.1895-
15 Dec 20231.19151.19901.19001.19401.1940-
14 Dec 20231.20501.21151.20101.20701.20702,550
13 Dec 20231.17951.18201.16601.17401.1740-
12 Dec 20231.17001.17001.15601.15651.1565-
11 Dec 20231.16901.17451.16451.16901.1690-
08 Dec 20231.14351.14351.12801.12801.1280-
07 Dec 20231.13351.13551.12651.12751.1275-
06 Dec 20231.14851.15651.14451.14651.1465-
05 Dec 20231.03901.06451.03901.05701.0570-
04 Dec 20231.16601.16601.15001.15701.1570500
01 Dec 20231.12851.12851.12351.12451.1245-
30 Nov 20231.13201.13201.12201.12801.1280-
29 Nov 20231.11801.11801.11501.11551.1155-
28 Nov 20231.14651.14651.12901.12901.1290-
28 Nov 20230.08 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...