Lynas Rare Earths Ltd (LYI.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 270 |
| 19 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 18 Jun 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 17 Jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 14 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 13 Jun 2024 | 3.8400 | 3.8400 | 3.7150 | 3.7150 | 3.7150 | 270 |
| 12 Jun 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 11 Jun 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 10 Jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 07 Jun 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 06 Jun 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 05 Jun 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 04 Jun 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,183 |
| 03 Jun 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 31 May 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 30 May 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 29 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 28 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 27 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 24 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 23 May 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 22 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 21 May 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 20 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 17 May 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| 16 May 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 15 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 70 |
| 14 May 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 13 May 2024 | 4.1910 | 4.2200 | 4.1910 | 4.2200 | 4.2200 | 100 |
| 10 May 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 09 May 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 08 May 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 07 May 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 06 May 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 03 May 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 02 May 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 30 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 29 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 25 Apr 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 24 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 23 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 22 Apr 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 120 |
| 19 Apr 2024 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| 18 Apr 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 100 |
| 17 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 16 Apr 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 15 Apr 2024 | 3.7200 | 3.7490 | 3.6620 | 3.6620 | 3.6620 | 3,100 |
| 12 Apr 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 600 |
| 11 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 10 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 09 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 08 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 05 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 04 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 03 Apr 2024 | 3.3900 | 3.4080 | 3.3900 | 3.4080 | 3.4080 | - |
| 02 Apr 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 28 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 27 Mar 2024 | 3.3080 | 3.3080 | 3.3050 | 3.3050 | 3.3050 | - |
| 26 Mar 2024 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | - |
| 25 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 22 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 21 Mar 2024 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | - |
| 20 Mar 2024 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3,000 |
| 19 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 18 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 15 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 14 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 146 |
| 12 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 Mar 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 08 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 07 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 06 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 05 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 04 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 01 Mar 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 29 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | - |
| 28 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 27 Feb 2024 | 3.4065 | 3.4500 | 3.4065 | 3.4500 | 3.4500 | 300 |
| 26 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 23 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 22 Feb 2024 | 3.5650 | 3.5650 | 3.5545 | 3.5545 | 3.5545 | 1,000 |
| 21 Feb 2024 | 3.5705 | 3.6200 | 3.5475 | 3.6200 | 3.6200 | 717 |
| 20 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 19 Feb 2024 | 3.5900 | 3.6370 | 3.5900 | 3.6370 | 3.6370 | 1,100 |
| 16 Feb 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 15 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 14 Feb 2024 | 3.4005 | 3.4425 | 3.4005 | 3.4425 | 3.4425 | 1,200 |
| 13 Feb 2024 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | - |
| 12 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 09 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 Feb 2024 | 3.6130 | 3.6130 | 3.5805 | 3.5805 | 3.5805 | 500 |
| 07 Feb 2024 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | - |
| 06 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 05 Feb 2024 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | - |
| 02 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 01 Feb 2024 | 3.4630 | 3.4630 | 3.3800 | 3.3800 | 3.3800 | 6,500 |
| 31 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 30 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| *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.