UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,480.00 +4.08 (+0.02%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,319.50 +10.90 (+0.47%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,880.57 +404.35 (+0.80%)
Lenovo Group Ltd (LHL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0830 | 1.0865 | 1.0770 | 1.0770 | 1.0770 | - |
| 02 May 2024 | 1.0770 | 1.0850 | 1.0710 | 1.0850 | 1.0850 | - |
| 30 Apr 2024 | 1.0490 | 1.0565 | 1.0410 | 1.0410 | 1.0410 | - |
| 29 Apr 2024 | 1.0650 | 1.0650 | 1.0520 | 1.0520 | 1.0520 | - |
| 26 Apr 2024 | 1.0665 | 1.0830 | 1.0580 | 1.0595 | 1.0595 | 50 |
| 25 Apr 2024 | 1.0390 | 1.0455 | 1.0260 | 1.0270 | 1.0270 | 4,000 |
| 24 Apr 2024 | 1.0235 | 1.0235 | 1.0145 | 1.0145 | 1.0145 | - |
| 23 Apr 2024 | 0.9786 | 0.9950 | 0.9772 | 0.9772 | 0.9772 | 600 |
| 22 Apr 2024 | 0.9672 | 0.9686 | 0.9654 | 0.9682 | 0.9682 | - |
| 19 Apr 2024 | 0.9720 | 0.9794 | 0.9720 | 0.9780 | 0.9780 | - |
| 18 Apr 2024 | 0.9770 | 0.9844 | 0.9770 | 0.9772 | 0.9772 | - |
| 17 Apr 2024 | 0.9772 | 0.9914 | 0.9772 | 0.9884 | 0.9884 | - |
| 16 Apr 2024 | 0.9772 | 0.9872 | 0.9772 | 0.9872 | 0.9872 | - |
| 15 Apr 2024 | 1.0085 | 1.0180 | 1.0055 | 1.0055 | 1.0055 | 103 |
| 12 Apr 2024 | 0.9892 | 0.9924 | 0.9844 | 0.9844 | 0.9844 | - |
| 11 Apr 2024 | 1.0070 | 1.0155 | 1.0070 | 1.0105 | 1.0105 | - |
| 10 Apr 2024 | 1.0170 | 1.0235 | 1.0170 | 1.0235 | 1.0235 | - |
| 09 Apr 2024 | 1.0250 | 1.0265 | 1.0200 | 1.0245 | 1.0245 | - |
| 08 Apr 2024 | 1.0360 | 1.0360 | 1.0340 | 1.0340 | 1.0340 | - |
| 05 Apr 2024 | 1.0170 | 1.0170 | 1.0075 | 1.0105 | 1.0105 | - |
| 04 Apr 2024 | 1.0025 | 1.0170 | 1.0025 | 1.0170 | 1.0170 | - |
| 03 Apr 2024 | 1.0160 | 1.0175 | 1.0120 | 1.0120 | 1.0120 | - |
| 02 Apr 2024 | 1.0570 | 1.0570 | 1.0455 | 1.0455 | 1.0455 | - |
| 28 Mar 2024 | 1.0635 | 1.0670 | 1.0265 | 1.0265 | 1.0265 | 2,001 |
| 27 Mar 2024 | 1.0675 | 1.0675 | 1.0590 | 1.0590 | 1.0590 | - |
| 26 Mar 2024 | 1.0860 | 1.0860 | 1.0670 | 1.0670 | 1.0670 | - |
| 25 Mar 2024 | 1.0570 | 1.0570 | 1.0370 | 1.0570 | 1.0570 | 500 |
| 22 Mar 2024 | 1.1455 | 1.1455 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 Mar 2024 | 1.1255 | 1.1260 | 1.1180 | 1.1245 | 1.1245 | - |
| 20 Mar 2024 | 1.1030 | 1.1030 | 1.0970 | 1.1025 | 1.1025 | - |
| 19 Mar 2024 | 1.0990 | 1.1030 | 1.0990 | 1.0995 | 1.0995 | - |
| 18 Mar 2024 | 1.1075 | 1.1075 | 1.0980 | 1.0990 | 1.0990 | - |
| 15 Mar 2024 | 1.1080 | 1.1080 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Mar 2024 | 1.1115 | 1.1125 | 1.1040 | 1.1040 | 1.1040 | - |
| 13 Mar 2024 | 1.1445 | 1.1445 | 1.1340 | 1.1425 | 1.1425 | - |
| 12 Mar 2024 | 1.1135 | 1.1135 | 1.1075 | 1.1075 | 1.1075 | - |
| 11 Mar 2024 | 1.0890 | 1.0890 | 1.0750 | 1.0750 | 1.0750 | - |
| 08 Mar 2024 | 1.1165 | 1.1165 | 1.1030 | 1.1030 | 1.1030 | - |
| 07 Mar 2024 | 1.1045 | 1.1075 | 1.1010 | 1.1010 | 1.1010 | - |
| 06 Mar 2024 | 1.1190 | 1.1210 | 1.1090 | 1.1180 | 1.1180 | - |
| 05 Mar 2024 | 1.1265 | 1.1320 | 1.1255 | 1.1265 | 1.1265 | - |
| 04 Mar 2024 | 1.1380 | 1.1380 | 1.1265 | 1.1265 | 1.1265 | 1,000 |
| 01 Mar 2024 | 1.0675 | 1.0675 | 1.0465 | 1.0565 | 1.0565 | - |
| 29 Feb 2024 | 1.0235 | 1.0235 | 1.0115 | 1.0150 | 1.0150 | - |
| 28 Feb 2024 | 1.0170 | 1.0170 | 0.9978 | 0.9978 | 0.9978 | - |
| 27 Feb 2024 | 1.0330 | 1.0460 | 1.0330 | 1.0375 | 1.0375 | - |
| 26 Feb 2024 | 1.0445 | 1.0575 | 1.0370 | 1.0395 | 1.0395 | 200 |
| 23 Feb 2024 | 1.0035 | 1.0035 | 0.9974 | 1.0010 | 1.0010 | - |
| 22 Feb 2024 | 1.0245 | 1.0245 | 1.0085 | 1.0085 | 1.0085 | - |
| 21 Feb 2024 | 1.0030 | 1.0050 | 0.9970 | 0.9970 | 0.9970 | 1,500 |
| 20 Feb 2024 | 0.9642 | 0.9646 | 0.9526 | 0.9526 | 0.9526 | - |
| 19 Feb 2024 | 0.9974 | 0.9974 | 0.9804 | 0.9804 | 0.9804 | - |
| 16 Feb 2024 | 0.9898 | 0.9898 | 0.9792 | 0.9792 | 0.9792 | - |
| 15 Feb 2024 | 0.9874 | 0.9876 | 0.9784 | 0.9810 | 0.9810 | - |
| 14 Feb 2024 | 0.9728 | 0.9728 | 0.9630 | 0.9630 | 0.9630 | - |
| 13 Feb 2024 | 0.9672 | 0.9672 | 0.9592 | 0.9592 | 0.9592 | - |
| 12 Feb 2024 | 0.9574 | 0.9732 | 0.9574 | 0.9726 | 0.9726 | - |
| 09 Feb 2024 | 0.9572 | 0.9572 | 0.9464 | 0.9510 | 0.9510 | - |
| 08 Feb 2024 | 0.9606 | 0.9650 | 0.9532 | 0.9532 | 0.9532 | - |
| 07 Feb 2024 | 0.9538 | 0.9588 | 0.9538 | 0.9540 | 0.9540 | - |
| 06 Feb 2024 | 0.9952 | 1.0085 | 0.9952 | 1.0015 | 1.0015 | - |
| 05 Feb 2024 | 0.9248 | 0.9308 | 0.9248 | 0.9308 | 0.9308 | - |
| 02 Feb 2024 | 0.9320 | 0.9324 | 0.9246 | 0.9260 | 0.9260 | - |
| 01 Feb 2024 | 0.9572 | 0.9624 | 0.9510 | 0.9510 | 0.9510 | - |
| 31 Jan 2024 | 0.9520 | 0.9604 | 0.9520 | 0.9576 | 0.9576 | - |
| 30 Jan 2024 | 0.9932 | 1.0090 | 0.9932 | 0.9960 | 0.9960 | - |
| 29 Jan 2024 | 1.0195 | 1.0500 | 1.0120 | 1.0120 | 1.0120 | 1,103 |
| 26 Jan 2024 | 1.0940 | 1.0940 | 1.0845 | 1.0870 | 1.0870 | 1,500 |
| 25 Jan 2024 | 1.2015 | 1.2015 | 1.1950 | 1.1950 | 1.1950 | - |
| 24 Jan 2024 | 1.1525 | 1.1845 | 1.1525 | 1.1830 | 1.1830 | - |
| 23 Jan 2024 | 1.1630 | 1.1780 | 1.1575 | 1.1765 | 1.1765 | - |
| 22 Jan 2024 | 1.1345 | 1.1500 | 1.1345 | 1.1490 | 1.1490 | - |
| 19 Jan 2024 | 1.1350 | 1.1445 | 1.1265 | 1.1445 | 1.1445 | - |
| 18 Jan 2024 | 1.1340 | 1.1340 | 1.1280 | 1.1280 | 1.1280 | - |
| 17 Jan 2024 | 1.0970 | 1.1125 | 1.0970 | 1.1055 | 1.1055 | - |
| 16 Jan 2024 | 1.1560 | 1.1570 | 1.1465 | 1.1465 | 1.1465 | - |
| 15 Jan 2024 | 1.2065 | 1.2215 | 1.2065 | 1.2210 | 1.2210 | - |
| 12 Jan 2024 | 1.2225 | 1.2225 | 1.2105 | 1.2205 | 1.2205 | - |
| 11 Jan 2024 | 1.2335 | 1.2335 | 1.2115 | 1.2115 | 1.2115 | - |
| 10 Jan 2024 | 1.1985 | 1.2125 | 1.1985 | 1.2055 | 1.2055 | - |
| 09 Jan 2024 | 1.2375 | 1.2375 | 1.2335 | 1.2335 | 1.2335 | - |
| 08 Jan 2024 | 1.1705 | 1.1775 | 1.1705 | 1.1755 | 1.1755 | - |
| 05 Jan 2024 | 1.1865 | 1.1935 | 1.1840 | 1.1935 | 1.1935 | - |
| 04 Jan 2024 | 1.2565 | 1.2565 | 1.2380 | 1.2405 | 1.2405 | - |
| 03 Jan 2024 | 1.2205 | 1.2285 | 1.2190 | 1.2190 | 1.2190 | - |
| 02 Jan 2024 | 1.2725 | 1.2765 | 1.2680 | 1.2680 | 1.2680 | - |
| 29 Dec 2023 | 1.2485 | 1.2535 | 1.2445 | 1.2445 | 1.2445 | - |
| 28 Dec 2023 | 1.2565 | 1.2565 | 1.2465 | 1.2510 | 1.2510 | - |
| 27 Dec 2023 | 1.2285 | 1.2285 | 1.2185 | 1.2185 | 1.2185 | - |
| 22 Dec 2023 | 1.1965 | 1.1965 | 1.1815 | 1.1890 | 1.1890 | - |
| 21 Dec 2023 | 1.2095 | 1.2125 | 1.1985 | 1.1985 | 1.1985 | - |
| 20 Dec 2023 | 1.2030 | 1.2040 | 1.1975 | 1.1975 | 1.1975 | - |
| 19 Dec 2023 | 1.1865 | 1.1930 | 1.1865 | 1.1890 | 1.1890 | - |
| 18 Dec 2023 | 1.1845 | 1.1890 | 1.1790 | 1.1790 | 1.1790 | - |
| 15 Dec 2023 | 1.1825 | 1.1925 | 1.1825 | 1.1875 | 1.1875 | - |
| 14 Dec 2023 | 1.1955 | 1.2020 | 1.1940 | 1.2005 | 1.2005 | 2,000 |
| 13 Dec 2023 | 1.1735 | 1.1735 | 1.1580 | 1.1580 | 1.1580 | - |
| 12 Dec 2023 | 1.1630 | 1.1640 | 1.1485 | 1.1640 | 1.1640 | 150 |
| 11 Dec 2023 | 1.1740 | 1.1740 | 1.1575 | 1.1660 | 1.1660 | 2,100 |
| 08 Dec 2023 | 1.1330 | 1.1380 | 1.1180 | 1.1180 | 1.1180 | 8,000 |
| *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.