UK markets closed

Lenovo Group Ltd (LHL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.0840-0.0130 (-1.19%)
At close: 07:38PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.08751.08751.08401.08401.084010,000
02 May 20241.08051.09701.07551.09701.097010,000
30 Apr 20241.05301.06101.05101.05101.051010,000
29 Apr 20241.06851.06901.06451.06451.0645500
26 Apr 20241.07051.07051.06051.06051.0605-
25 Apr 20241.04251.04801.04201.04201.04203,000
24 Apr 20241.02851.02851.02851.02851.0285-
23 Apr 20240.98040.99240.98020.99240.99242,000
22 Apr 20240.96060.96160.96060.96160.9616-
19 Apr 20240.97540.98080.97540.98080.9808-
18 Apr 20240.97240.97520.96980.97520.9752-
17 Apr 20240.97320.98560.97320.98560.98561,000
16 Apr 20240.98420.98660.98420.98660.9866-
15 Apr 20241.01201.02051.01201.02051.0205-
12 Apr 20240.98260.98260.98260.98260.9826-
11 Apr 20241.00801.01851.00801.01851.0185-
10 Apr 20241.02151.03601.02151.03601.03604,000
09 Apr 20241.02651.02651.02451.02451.0245-
08 Apr 20241.04051.04051.03901.03901.0390-
05 Apr 20241.01001.01051.01001.01051.0105-
04 Apr 20241.00951.01451.00951.01451.01451,000
03 Apr 20241.01951.01951.01651.01651.0165-
02 Apr 20241.06151.06151.05751.05751.0575-
28 Mar 20241.06651.06801.06651.06801.068010,000
27 Mar 20241.07101.07101.07001.07001.0700-
26 Mar 20241.09051.09051.07801.07801.0780700
25 Mar 20241.05051.06601.04051.06601.066044,000
22 Mar 20241.14901.14901.13951.14601.14601,000
21 Mar 20241.12801.12901.12251.12901.1290300
20 Mar 20241.09751.09751.09751.09751.0975-
19 Mar 20241.10401.11601.10401.10601.1060250
18 Mar 20241.10851.10851.10651.10651.1065-
15 Mar 20241.11151.11151.10751.10751.1075-
14 Mar 20241.11501.11501.11401.11401.1140-
13 Mar 20241.14501.15551.14501.15551.15552,400
12 Mar 20241.11851.11851.11551.11551.115511,900
11 Mar 20241.09251.09251.08501.09151.0915-
08 Mar 20241.12251.12251.10951.10951.1095-
07 Mar 20241.10951.11301.10951.11301.11303,830
06 Mar 20241.12051.13001.11951.12001.120019,776
05 Mar 20241.11801.13551.11801.13001.13002,650
04 Mar 20241.14151.15851.13051.13051.130540,200
01 Mar 20241.07401.08851.06251.08851.088519,388
29 Feb 20241.02101.02101.01401.01401.0140-
28 Feb 20241.00951.02501.00951.02501.02503,000
27 Feb 20241.03651.04951.03651.04951.0495-
26 Feb 20241.04851.05651.04851.05651.056511,500
23 Feb 20241.00801.01801.00051.01801.01801,000
22 Feb 20241.02801.03151.02801.03151.0315-
21 Feb 20241.00651.01851.00651.00851.00851,000
20 Feb 20240.96920.96920.96280.96280.962837,750
19 Feb 20241.00051.00050.98280.98280.98281,000
16 Feb 20240.99380.99380.98820.98820.9882-
15 Feb 20240.99040.99040.99040.99040.9904-
14 Feb 20240.96840.97120.96840.97120.9712-
13 Feb 20240.95620.95620.95560.95560.9556-
12 Feb 20240.96040.97860.96040.97860.97861,040
09 Feb 20240.95240.96020.95240.96020.9602-
08 Feb 20240.96260.96780.96260.96740.9674-
07 Feb 20240.95820.96020.95820.96020.9602-
06 Feb 20240.99821.00550.99821.00551.0055-
05 Feb 20240.92760.93980.92760.93400.93407,111
02 Feb 20240.92860.94380.92860.94280.94285,500
01 Feb 20240.96020.97000.95320.97000.9700-
31 Jan 20240.96640.96980.95820.96980.969812,500
30 Jan 20241.00001.01351.00001.01351.01359,876
29 Jan 20241.02301.04551.02301.03201.032069,000
26 Jan 20241.08851.10751.08051.10751.107513,345
25 Jan 20241.19551.20451.19551.20451.2045-
24 Jan 20241.15751.20301.15751.18901.189010,700
23 Jan 20241.16701.16701.16251.16251.1625-
22 Jan 20241.14001.15101.14001.15101.15104,000
19 Jan 20241.12751.12751.12751.12751.1275-
18 Jan 20241.13751.14751.13751.14751.1475269
17 Jan 20241.10701.12701.10701.12701.12701,125
16 Jan 20241.17451.17451.15901.16701.16704,300
15 Jan 20241.22201.22201.22201.22201.2220-
12 Jan 20241.21601.22201.21601.22201.2220-
11 Jan 20241.23751.24851.22151.24851.24855,044
10 Jan 20241.19051.22001.19051.21501.215020,000
09 Jan 20241.24151.24151.24151.24151.2415-
08 Jan 20241.17501.18201.17501.18201.1820-
05 Jan 20241.18051.20601.18051.20601.2060100
04 Jan 20241.25801.25801.25201.25201.2520100
03 Jan 20241.22651.22651.22651.22651.2265-
02 Jan 20241.26801.27401.26801.27401.2740-
29 Dec 20231.25551.26001.25551.25601.256020,000
28 Dec 20231.26051.26051.25201.25501.255023,500
27 Dec 20231.23251.23251.23001.23001.23006,126
22 Dec 20231.20101.20751.18751.18751.187524,364
21 Dec 20231.21301.21301.21301.21301.21302,000
20 Dec 20231.20701.20701.20651.20651.2065440
19 Dec 20231.19051.20101.19051.20001.200022,102
18 Dec 20231.18851.18851.18351.18351.1835-
15 Dec 20231.18451.20151.18451.19001.190040,500
14 Dec 20231.20151.20151.20151.20151.20153,200
13 Dec 20231.17751.17751.17151.17151.171515,000
12 Dec 20231.16651.16651.15651.15651.15658,888
11 Dec 20231.16601.16601.16601.16601.16605,871
08 Dec 20231.13501.13501.12901.12901.129010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...