UK markets close in 2 hours 45 minutes

Lenovo Group Limited (LHL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.1175+0.0070 (+0.63%)
As of 09:59AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.11601.11751.11251.11751.117513,739
07 May 20241.11551.12001.11051.11051.110513,739
06 May 20241.08001.08001.08001.08001.0800-
03 May 20241.09101.09101.08401.08401.084017,760
02 May 20241.08001.09201.07501.09201.092020,000
30 Apr 20241.05101.06601.05051.05051.050515,000
29 Apr 20241.08051.08051.06351.06451.064510,012
26 Apr 20241.07051.07051.05901.07051.07059,650
25 Apr 20241.04851.04851.04501.04501.045010,000
24 Apr 20241.02651.02651.00001.00051.000540
23 Apr 20240.98000.99180.98000.99140.991410,150
22 Apr 20240.97000.97680.96600.97000.970015,774
19 Apr 20240.98000.98040.97920.97920.979211,000
18 Apr 20240.97840.99000.97840.98320.983216,000
17 Apr 20240.97840.99200.97840.98920.989210,500
16 Apr 20240.98400.99380.97840.99380.993818,080
15 Apr 20241.02001.03351.01651.03351.033510,210
12 Apr 20241.00351.00700.97800.97800.9780109,135
11 Apr 20241.01601.01801.01601.01751.0175-
10 Apr 20241.02001.03551.02001.03551.0355500
09 Apr 20241.02601.02651.02151.02151.02155,000
08 Apr 20241.04551.04551.03301.03701.03702,200
05 Apr 20241.01251.02401.01251.01251.01253,100
04 Apr 20241.02001.02051.01251.01251.01258,822
03 Apr 20241.02051.02151.02001.02051.020519,622
02 Apr 20241.06051.06051.04851.04901.049012,800
28 Mar 20241.06251.06401.06051.06151.061513,100
27 Mar 20241.07151.07151.07001.07001.070015,334
26 Mar 20241.07701.09001.07651.08201.08202,000
25 Mar 20241.05951.07801.05001.07801.078092,051
22 Mar 20241.14151.15151.14001.15151.151514,854
21 Mar 20241.12501.12951.12501.12601.12605,500
20 Mar 20241.10451.10701.10101.10701.107050
19 Mar 20241.10051.10451.09851.09851.0985-
18 Mar 20241.11001.11051.11001.11001.1100350
15 Mar 20241.10451.10551.10251.10351.10354,050
14 Mar 20241.11201.12351.11051.11051.110515,510
13 Mar 20241.14201.15001.14001.14451.14451,580
12 Mar 20241.11401.11401.11201.11201.1120-
11 Mar 20241.10001.10001.08201.08301.083016,500
08 Mar 20241.11701.11751.11401.11401.114010,400
07 Mar 20241.11051.12051.11001.11101.11102,800
06 Mar 20241.12951.13851.11701.12101.121014,639
05 Mar 20241.13001.13501.13001.13501.13501,700
04 Mar 20241.13951.14951.13051.14651.146565,113
01 Mar 20241.06801.07051.05401.07051.0705141,988
29 Feb 20241.01601.02701.01601.01901.01905,300
28 Feb 20241.02851.02851.01201.02351.02353,125
27 Feb 20241.04951.05751.04001.04001.040021,540
26 Feb 20241.04001.05201.04001.04451.04451,270
23 Feb 20241.00701.00701.00001.00701.0070-
22 Feb 20241.02601.04551.02151.03701.03705,850
21 Feb 20241.00101.01951.00101.00501.00502,833
20 Feb 20240.97720.97720.96020.96020.960210,400
19 Feb 20241.00451.00450.98560.99240.99242,666
16 Feb 20240.99000.99020.99000.99000.99006,000
15 Feb 20240.98820.99400.98000.99300.99306,550
14 Feb 20240.96840.98360.96840.97020.970216,534
13 Feb 20240.97020.98160.97000.98160.98164,692
12 Feb 20240.95500.97400.95500.97400.974081,250
09 Feb 20240.97080.97080.95500.97040.97047,200
08 Feb 20240.96600.97900.96580.97900.9790951
07 Feb 20240.95640.97000.95640.96980.96985,500
06 Feb 20241.00201.01351.00201.01001.010052,717
05 Feb 20240.92540.94000.92540.94000.940072,000
02 Feb 20240.93440.93440.93300.93340.933440,317
01 Feb 20240.95840.97960.95840.97500.975057,600
31 Jan 20240.96000.97080.95340.96540.965422,650
30 Jan 20241.00001.01151.00001.00801.008019,530
29 Jan 20241.02051.05351.02051.03001.0300297,160
26 Jan 20241.09351.11151.08201.11051.110538,400
25 Jan 20241.22201.22201.20501.20701.207051,735
24 Jan 20241.17201.19601.17051.19601.196017,150
23 Jan 20241.16001.19001.16001.19001.190064,645
22 Jan 20241.13851.15801.13851.15801.158017,079
19 Jan 20241.13651.16001.13551.16001.160017,719
18 Jan 20241.13351.13351.13051.13051.13055,000
17 Jan 20241.10351.11401.10351.11251.112534,500
16 Jan 20241.16351.16401.15451.16401.164015,213
15 Jan 20241.21051.22951.21051.22401.224012,400
12 Jan 20241.21801.21901.21801.21901.21905,000
11 Jan 20241.23001.23001.21951.21951.219521,205
10 Jan 20241.20751.22101.20651.21401.214028,178
09 Jan 20241.23701.25201.23551.23551.23558,300
08 Jan 20241.18451.18501.17751.18501.185026,353
05 Jan 20241.20201.20651.19001.20651.206581
04 Jan 20241.24551.25701.24551.25001.250010,660
03 Jan 20241.23901.23901.22001.23651.236528,980
02 Jan 20241.27351.28951.27201.27951.279528,370
29 Dec 20231.25501.26001.25501.25551.25553,250
28 Dec 20231.26501.26601.25001.25701.2570242,800
27 Dec 20231.23601.23601.23001.23001.230031,692
22 Dec 20231.19201.19301.18701.19301.193022,496
21 Dec 20231.21451.21551.21101.21101.211024,800
20 Dec 20231.21951.21951.20001.20001.200018,100
19 Dec 20231.19451.20951.19351.19351.19351,850
18 Dec 20231.18701.19951.18651.19001.190013,090
15 Dec 20231.19501.20651.18851.20651.2065111,991
14 Dec 20231.20501.21001.19751.21001.2100102,000
13 Dec 20231.18001.18001.17001.17001.170047,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...