Lynas Corporation Limited (LYI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:34PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.8300 | 3.8300 | 3.8210 | 3.8210 | 3.8210 | 5,636 |
| 24 Apr 2024 | 3.8490 | 3.9200 | 3.8490 | 3.8810 | 3.8810 | 6,970 |
| 23 Apr 2024 | 3.8500 | 3.9080 | 3.8500 | 3.8510 | 3.8510 | 180 |
| 22 Apr 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9090 | 3.9090 | 4,925 |
| 19 Apr 2024 | 3.8600 | 3.9200 | 3.7900 | 3.9200 | 3.9200 | 7,920 |
| 18 Apr 2024 | 3.9010 | 4.0390 | 3.9010 | 4.0370 | 4.0370 | 24,540 |
| 17 Apr 2024 | 3.8990 | 3.9490 | 3.8730 | 3.9000 | 3.9000 | 6,817 |
| 16 Apr 2024 | 3.6510 | 3.7390 | 3.6510 | 3.7390 | 3.7390 | 16,538 |
| 15 Apr 2024 | 3.7660 | 3.7660 | 3.6800 | 3.6800 | 3.6800 | 8,200 |
| 12 Apr 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 1,350 |
| 11 Apr 2024 | 3.6200 | 3.6210 | 3.6200 | 3.6210 | 3.6210 | 540 |
| 10 Apr 2024 | 3.6200 | 3.6580 | 3.5900 | 3.6580 | 3.6580 | 6,415 |
| 09 Apr 2024 | 3.6200 | 3.6390 | 3.5550 | 3.6390 | 3.6390 | 11,100 |
| 08 Apr 2024 | 3.4550 | 3.5070 | 3.4360 | 3.5060 | 3.5060 | 7,450 |
| 05 Apr 2024 | 3.4100 | 3.4500 | 3.3850 | 3.4200 | 3.4200 | 9,520 |
| 04 Apr 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 10,407 |
| 03 Apr 2024 | 3.3900 | 3.4200 | 3.3510 | 3.3860 | 3.3860 | 10,300 |
| 02 Apr 2024 | 3.4500 | 3.4520 | 3.4100 | 3.4100 | 3.4100 | 13,652 |
| 28 Mar 2024 | 3.3900 | 3.3905 | 3.3900 | 3.3900 | 3.3900 | 4,090 |
| 27 Mar 2024 | 3.3080 | 3.3590 | 3.2705 | 3.3590 | 3.3590 | 8,795 |
| 26 Mar 2024 | 3.3300 | 3.3985 | 3.3040 | 3.3150 | 3.3150 | 886 |
| 25 Mar 2024 | 3.4350 | 3.4805 | 3.4350 | 3.4500 | 3.4500 | 6,500 |
| 22 Mar 2024 | 3.4500 | 3.4505 | 3.4500 | 3.4500 | 3.4500 | 643 |
| 21 Mar 2024 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 100 |
| 20 Mar 2024 | 3.4075 | 3.4500 | 3.3810 | 3.3855 | 3.3855 | 9,012 |
| 19 Mar 2024 | 3.4100 | 3.4105 | 3.3475 | 3.3475 | 3.3475 | 13,687 |
| 18 Mar 2024 | 3.5000 | 3.5000 | 3.4220 | 3.4925 | 3.4925 | 5,091 |
| 15 Mar 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 4,138 |
| 14 Mar 2024 | 3.5000 | 3.5005 | 3.5000 | 3.5000 | 3.5000 | 424 |
| 13 Mar 2024 | 3.5000 | 3.5395 | 3.5000 | 3.5395 | 3.5395 | 2,150 |
| 12 Mar 2024 | 3.5015 | 3.5015 | 3.5000 | 3.5000 | 3.5000 | 1,960 |
| 11 Mar 2024 | 3.4800 | 3.5530 | 3.4795 | 3.5495 | 3.5495 | 13,957 |
| 08 Mar 2024 | 3.6920 | 3.6995 | 3.6000 | 3.6000 | 3.6000 | 5,960 |
| 07 Mar 2024 | 3.6290 | 3.6545 | 3.6290 | 3.6545 | 3.6545 | 1,000 |
| 06 Mar 2024 | 3.5000 | 3.5005 | 3.5000 | 3.5005 | 3.5005 | 2,250 |
| 05 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 04 Mar 2024 | 3.7000 | 3.7730 | 3.7000 | 3.7360 | 3.7360 | 3,400 |
| 01 Mar 2024 | 3.6310 | 3.6705 | 3.6305 | 3.6700 | 3.6700 | 3,941 |
| 29 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 6,170 |
| 28 Feb 2024 | 3.5600 | 3.6180 | 3.5305 | 3.6000 | 3.6000 | 10,160 |
| 27 Feb 2024 | 3.4495 | 3.4500 | 3.4020 | 3.4020 | 3.4020 | 7,000 |
| 26 Feb 2024 | 3.5305 | 3.5305 | 3.4940 | 3.5050 | 3.5050 | 8,020 |
| 23 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3,530 |
| 22 Feb 2024 | 3.5650 | 3.6000 | 3.5495 | 3.5495 | 3.5495 | 4,840 |
| 21 Feb 2024 | 3.5210 | 3.6135 | 3.5210 | 3.5700 | 3.5700 | 3,750 |
| 20 Feb 2024 | 3.5495 | 3.5495 | 3.4930 | 3.4930 | 3.4930 | 1,800 |
| 19 Feb 2024 | 3.6490 | 3.6490 | 3.5900 | 3.5905 | 3.5905 | 1,580 |
| 16 Feb 2024 | 3.5800 | 3.6795 | 3.5800 | 3.6320 | 3.6320 | 12,740 |
| 15 Feb 2024 | 3.4125 | 3.4670 | 3.4125 | 3.4600 | 3.4600 | 1,000 |
| 14 Feb 2024 | 3.4005 | 3.4600 | 3.4005 | 3.4355 | 3.4355 | 6,980 |
| 13 Feb 2024 | 3.4935 | 3.5300 | 3.4000 | 3.4000 | 3.4000 | 26,867 |
| 12 Feb 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5495 | 3.5495 | 11,713 |
| 09 Feb 2024 | 3.5400 | 3.6030 | 3.5400 | 3.6030 | 3.6030 | 9,480 |
| 08 Feb 2024 | 3.6130 | 3.6895 | 3.6120 | 3.6895 | 3.6895 | 5,160 |
| 07 Feb 2024 | 3.6250 | 3.6750 | 3.6200 | 3.6245 | 3.6245 | 8,075 |
| 06 Feb 2024 | 3.5000 | 3.5530 | 3.5000 | 3.5530 | 3.5530 | 12,038 |
| 05 Feb 2024 | 3.4015 | 3.4795 | 3.4015 | 3.4015 | 3.4015 | 12,387 |
| 02 Feb 2024 | 3.4930 | 3.5335 | 3.4930 | 3.5100 | 3.5100 | 11,585 |
| 01 Feb 2024 | 3.4795 | 3.4795 | 3.3925 | 3.3925 | 3.3925 | 10,160 |
| 31 Jan 2024 | 3.5400 | 3.5400 | 3.5095 | 3.5095 | 3.5095 | 4,105 |
| 30 Jan 2024 | 3.5470 | 3.5500 | 3.5305 | 3.5305 | 3.5305 | 6,950 |
| 29 Jan 2024 | 3.6600 | 3.6600 | 3.6165 | 3.6170 | 3.6170 | 930 |
| 26 Jan 2024 | 3.6150 | 3.6255 | 3.6005 | 3.6010 | 3.6010 | 3,144 |
| 25 Jan 2024 | 3.6500 | 3.6520 | 3.6055 | 3.6095 | 3.6095 | 21,740 |
| 24 Jan 2024 | 3.6475 | 3.6995 | 3.6475 | 3.6835 | 3.6835 | 1,779 |
| 23 Jan 2024 | 3.5000 | 3.5400 | 3.4705 | 3.5400 | 3.5400 | 11,000 |
| 22 Jan 2024 | 3.5700 | 3.5700 | 3.5160 | 3.5250 | 3.5250 | 3,300 |
| 19 Jan 2024 | 3.6195 | 3.6195 | 3.5705 | 3.5705 | 3.5705 | 12,239 |
| 18 Jan 2024 | 3.5860 | 3.6500 | 3.5860 | 3.6500 | 3.6500 | 6,110 |
| 17 Jan 2024 | 3.6325 | 3.6500 | 3.6325 | 3.6440 | 3.6440 | 5,000 |
| 16 Jan 2024 | 3.7495 | 3.7995 | 3.7495 | 3.7995 | 3.7995 | 1,250 |
| 15 Jan 2024 | 3.8145 | 3.8700 | 3.8145 | 3.8600 | 3.8600 | 7,013 |
| 12 Jan 2024 | 3.8700 | 3.9100 | 3.8605 | 3.9000 | 3.9000 | 4,350 |
| 11 Jan 2024 | 3.8655 | 3.9000 | 3.8655 | 3.8705 | 3.8705 | 2,550 |
| 10 Jan 2024 | 3.8440 | 3.8795 | 3.8100 | 3.8100 | 3.8100 | 5,335 |
| 09 Jan 2024 | 4.0505 | 4.0725 | 4.0095 | 4.0095 | 4.0095 | 6,343 |
| 08 Jan 2024 | 4.0195 | 4.0470 | 4.0195 | 4.0400 | 4.0400 | 5,100 |
| 05 Jan 2024 | 4.1005 | 4.1400 | 4.0565 | 4.1400 | 4.1400 | 5,830 |
| 04 Jan 2024 | 4.1005 | 4.1005 | 4.0595 | 4.0595 | 4.0595 | 8,300 |
| 03 Jan 2024 | 4.3295 | 4.3295 | 4.3295 | 4.3295 | 4.3295 | 500 |
| 02 Jan 2024 | 4.4005 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | 12,420 |
| 29 Dec 2023 | 4.3650 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 5,930 |
| 28 Dec 2023 | 4.3840 | 4.3995 | 4.3840 | 4.3995 | 4.3995 | 34 |
| 27 Dec 2023 | 4.3485 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 8,654 |
| 22 Dec 2023 | 4.2655 | 4.2810 | 4.2625 | 4.2810 | 4.2810 | 5,880 |
| 21 Dec 2023 | 4.1320 | 4.2220 | 4.1315 | 4.2220 | 4.2220 | 5,900 |
| 20 Dec 2023 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 8,943 |
| 19 Dec 2023 | 4.1105 | 4.1105 | 4.1100 | 4.1100 | 4.1100 | 3,000 |
| 18 Dec 2023 | 4.0800 | 4.1100 | 4.0800 | 4.1100 | 4.1100 | 2,500 |
| 15 Dec 2023 | 3.9870 | 4.0400 | 3.9870 | 4.0400 | 4.0400 | 2,425 |
| 14 Dec 2023 | 3.8920 | 3.9260 | 3.8920 | 3.9000 | 3.9000 | 400 |
| 13 Dec 2023 | 3.6390 | 3.7150 | 3.6390 | 3.7150 | 3.7150 | 6,377 |
| 12 Dec 2023 | 3.7000 | 3.7120 | 3.6500 | 3.6500 | 3.6500 | 4,800 |
| 11 Dec 2023 | 3.8800 | 3.8900 | 3.8800 | 3.8800 | 3.8800 | 5,250 |
| 08 Dec 2023 | 3.8950 | 3.8950 | 3.8695 | 3.8785 | 3.8785 | 1,520 |
| 07 Dec 2023 | 3.8600 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 15,953 |
| 06 Dec 2023 | 3.8850 | 3.8850 | 3.8800 | 3.8800 | 3.8800 | 4,136 |
| 05 Dec 2023 | 3.7835 | 3.8030 | 3.7505 | 3.8030 | 3.8030 | 810 |
| 04 Dec 2023 | 3.9000 | 3.9050 | 3.9000 | 3.9050 | 3.9050 | 1,000 |
| 01 Dec 2023 | 3.8440 | 3.8475 | 3.8440 | 3.8475 | 3.8475 | 1,017 |
| *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.