UK markets open in 11 minutes

Lynas Rare Earths Ltd (LYI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.3980-0.0575 (-1.66%)
As of 08:08AM CET. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20243.45553.39803.39803.39803.39801,500
18 Mar 20243.45553.45553.45553.45553.4555-
15 Mar 20243.43603.43603.43603.43603.4360-
14 Mar 20243.49453.49453.49453.49453.4945-
13 Mar 20243.48003.48003.48003.48003.4800-
12 Mar 20243.51203.51203.51203.51203.5120-
11 Mar 20243.47503.47503.47503.47503.4750-
08 Mar 20243.63353.63353.63353.63353.6335-
07 Mar 20243.62903.62903.62903.62903.6290-
06 Mar 20243.48003.48003.48003.48003.4800-
05 Mar 20243.51703.51703.51703.51703.5170-
04 Mar 20243.70303.70303.70303.70303.7030-
01 Mar 20243.62703.62703.62703.62703.6270-
29 Feb 20243.46353.46353.46353.46353.4635-
28 Feb 20243.56653.56653.56653.56653.5665-
27 Feb 20243.40703.40703.40703.40703.4070-
26 Feb 20243.53053.53053.53053.53053.5305-
23 Feb 20243.51053.51053.51053.51053.5105-
22 Feb 20243.56203.62453.56203.62453.62451,500
21 Feb 20243.57053.57053.57053.57053.5705-
20 Feb 20243.51553.51553.51553.51553.5155-
19 Feb 20243.57703.59003.57703.59003.5900198
16 Feb 20243.59753.59753.59753.59753.5975-
15 Feb 20243.41253.41253.41253.41253.4125-
14 Feb 20243.41053.41053.41053.41053.4105-
13 Feb 20243.48553.48553.48553.48553.4855-
12 Feb 20243.55003.55003.55003.55003.5500-
09 Feb 20243.53953.53953.53953.53953.5395-
08 Feb 20243.60753.60753.60753.60753.6075-
07 Feb 20243.63803.63803.63803.63803.6380-
06 Feb 20243.47903.47903.47903.47903.4790-
05 Feb 20243.43103.43103.43103.43103.4310-
02 Feb 20243.49503.49503.49503.49503.4950-
01 Feb 20243.46003.46003.38153.38153.3815660
31 Jan 20243.52303.52303.52303.52303.5230-
30 Jan 20243.54703.54703.54703.54703.5470-
29 Jan 20243.58303.58303.58303.58303.5830-
26 Jan 20243.59953.59953.59953.59953.5995-
25 Jan 20243.65053.65053.65053.65053.6505-
24 Jan 20243.64753.64753.64753.64753.6475-
23 Jan 20243.46403.46403.46403.46403.4640-
22 Jan 20243.49503.49503.49503.49503.4950-
19 Jan 20243.56903.56903.56903.56903.5690-
18 Jan 20243.59253.59253.59253.59253.5925-
17 Jan 20243.63953.63953.63953.63953.6395-
16 Jan 20243.74903.74903.74903.74903.7490-
15 Jan 20243.87003.87003.87003.87003.8700-
12 Jan 20243.87003.87003.87003.87003.8700-
11 Jan 20243.88103.88103.88103.88103.8810-
10 Jan 20243.84503.84503.84503.84503.8450-
09 Jan 20244.01704.06254.01704.06254.06251,000
08 Jan 20244.02154.02154.02154.02154.0215-
05 Jan 20244.09654.09654.09654.09654.0965-
04 Jan 20244.09354.09354.09354.09354.0935-
03 Jan 20244.26204.26204.26204.26204.2620-
02 Jan 20244.38154.38154.38154.38154.3815-
29 Dec 20234.37304.37304.37304.37304.3730-
28 Dec 20234.36504.36504.36504.36504.3650-
27 Dec 20234.30754.30754.30754.30754.3075-
22 Dec 20234.26204.26204.26204.26204.2620-
21 Dec 20234.13854.13854.13854.13854.1385-
20 Dec 20234.21704.21704.21704.21704.2170-
19 Dec 20234.09254.09254.09254.09254.0925-
18 Dec 20234.08054.08054.08054.08054.0805100
15 Dec 20233.99203.99203.99203.99203.9920-
14 Dec 20233.89503.89503.89503.89503.8950-
13 Dec 20233.65103.65103.65103.65103.6510-
12 Dec 20233.70753.70753.70753.70753.7075-
11 Dec 20233.83653.83653.83653.83653.8365-
08 Dec 20233.89803.89803.89803.89803.8980-
07 Dec 20233.85703.85703.85703.85703.8570-
06 Dec 20233.89353.89353.89353.89353.8935-
05 Dec 20233.77053.77053.77053.77053.7705-
04 Dec 20233.88803.88803.88453.88453.8845100
01 Dec 20233.83753.83753.83753.83753.8375-
30 Nov 20233.97153.97153.97153.97153.9715-
29 Nov 20233.93603.93603.93603.93603.9360-
28 Nov 20233.93753.93753.93753.93753.9375-
27 Nov 20233.90503.90503.90503.90503.9050-
24 Nov 20233.93203.93203.93203.93203.9320-
23 Nov 20233.97953.97953.97953.97953.9795-
22 Nov 20234.05604.05604.05604.05604.0560-
21 Nov 20234.09354.09354.09354.09354.0935-
20 Nov 20234.01954.01954.01954.01954.0195-
17 Nov 20234.00654.00654.00654.00654.0065-
16 Nov 20234.09804.09804.09804.09804.0980-
15 Nov 20234.20804.20804.20804.20804.2080-
14 Nov 20234.13754.13754.13754.13754.1375-
13 Nov 20234.10154.10154.10154.10154.1015-
10 Nov 20234.18704.18704.18704.18704.1870-
09 Nov 20234.21904.21904.21904.21904.2190-
08 Nov 20234.20854.20854.20854.20854.2085-
07 Nov 20234.20804.20804.20804.20804.2080-
06 Nov 20234.21654.21654.21654.21654.2165-
03 Nov 20234.32154.32154.32154.32154.3215-
02 Nov 20234.27204.27204.27204.27204.2720-
01 Nov 20234.18454.29404.18454.29404.2940100
31 Oct 20234.20904.20904.20904.20904.2090-
30 Oct 20234.22104.22104.22104.22104.2210-
27 Oct 20234.23954.23954.23954.23954.2395-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...