UK markets closed

Lynas Rare Earths Ltd (LYI.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
3.7600+0.0450 (+1.21%)
At close: 08:03AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.76003.76003.76003.76003.7600-
13 Jun 20243.84003.84003.71503.71503.7150270
12 Jun 20243.97003.97003.97003.97003.9700-
11 Jun 20243.97003.97003.97003.97003.9700-
10 Jun 20244.00004.00004.00004.00004.0000-
07 Jun 20244.05004.05004.05004.05004.0500-
06 Jun 20244.03004.03004.03004.03004.0300-
05 Jun 20244.04004.04004.04004.04004.0400-
04 Jun 20244.06004.06004.06004.06004.06001,183
03 Jun 20244.02604.02604.02604.02604.0260-
31 May 20244.03404.03404.03404.03404.0340-
30 May 20244.03004.03004.03004.03004.0300-
29 May 20244.10004.10004.10004.10004.1000-
28 May 20244.08004.08004.08004.08004.0800-
27 May 20244.05004.05004.05004.05004.0500-
24 May 20244.04004.04004.04004.04004.0400-
23 May 20244.18104.18104.18104.18104.1810-
22 May 20244.30004.30004.30004.30004.3000-
21 May 20244.29404.29404.29404.29404.2940-
20 May 20244.30004.30004.30004.30004.3000-
17 May 20244.24104.24104.24104.24104.2410-
16 May 20244.23504.23504.23504.23504.2350-
15 May 20244.21004.21004.21004.21004.210070
14 May 20244.17004.17004.17004.17004.1700-
13 May 20244.19104.22004.19104.22004.2200100
10 May 20244.16804.16804.16804.16804.1680-
09 May 20244.02604.02604.02604.02604.0260-
08 May 20244.03004.03004.03004.03004.0300-
07 May 20244.02504.02504.02504.02504.0250-
06 May 20243.97003.97003.97003.97003.9700-
03 May 20243.97003.97003.97003.97003.9700-
02 May 20243.91003.91003.91003.91003.9100-
30 Apr 20243.94703.94703.94703.94703.9470-
29 Apr 20243.90003.90003.90003.90003.9000-
26 Apr 20243.76003.76003.76003.76003.7600-
25 Apr 20243.82903.82903.82903.82903.8290-
24 Apr 20243.85003.85003.85003.85003.8500-
23 Apr 20243.85003.85003.85003.85003.8500-
22 Apr 20243.85003.91003.85003.91003.9100120
19 Apr 20243.85903.85903.85903.85903.8590-
18 Apr 20243.90004.00003.90004.00004.0000100
17 Apr 20243.85003.85003.85003.85003.8500-
16 Apr 20243.65903.65903.65903.65903.6590-
15 Apr 20243.72003.74903.66203.66203.66203,100
12 Apr 20243.69003.70003.69003.70003.7000600
11 Apr 20243.62003.62003.62003.62003.6200-
10 Apr 20243.62003.62003.62003.62003.6200-
09 Apr 20243.62003.62003.62003.62003.6200-
08 Apr 20243.45003.45003.45003.45003.4500-
05 Apr 20243.41003.41003.41003.41003.4100-
04 Apr 20243.51003.51003.51003.51003.5100-
03 Apr 20243.39003.40803.39003.40803.4080-
02 Apr 20243.41203.41203.41203.41203.4120-
28 Mar 20243.39003.39003.39003.39003.3900-
27 Mar 20243.30803.30803.30503.30503.3050-
26 Mar 20243.33053.33053.33053.33053.3305-
25 Mar 20243.47803.47803.47803.47803.4780-
22 Mar 20243.45003.45003.45003.45003.4500-
21 Mar 20243.52053.52053.52053.52053.5205-
20 Mar 20243.40753.40753.40753.40753.40753,000
19 Mar 20243.41003.41003.41003.41003.4100-
18 Mar 20243.47003.47003.47003.47003.4700-
15 Mar 20243.45003.45003.45003.45003.4500-
14 Mar 20243.50003.50003.50003.50003.5000-
13 Mar 20243.50003.50003.50003.50003.5000146
12 Mar 20243.50003.50003.50003.50003.5000-
11 Mar 20243.42703.42703.42703.42703.4270-
08 Mar 20243.66003.66003.66003.66003.6600-
07 Mar 20243.62903.62903.62903.62903.6290-
06 Mar 20243.50003.50003.50003.50003.5000-
05 Mar 20243.52003.52003.52003.52003.5200-
04 Mar 20243.70003.70003.70003.70003.7000-
01 Mar 20243.63103.63103.63103.63103.6310-
29 Feb 20243.48553.48553.48553.48553.4855-
28 Feb 20243.55003.55003.55003.55003.5500-
27 Feb 20243.40653.45003.40653.45003.4500300
26 Feb 20243.53003.53003.53003.53003.5300-
23 Feb 20243.52003.52003.52003.52003.5200-
22 Feb 20243.56503.56503.55453.55453.55451,000
21 Feb 20243.57053.62003.54753.62003.6200717
20 Feb 20243.50803.50803.50803.50803.5080-
19 Feb 20243.59003.63703.59003.63703.63701,100
16 Feb 20243.59603.59603.59603.59603.5960-
15 Feb 20243.41503.41503.41503.41503.4150-
14 Feb 20243.40053.44253.40053.44253.44251,200
13 Feb 20243.49353.49353.49353.49353.4935-
12 Feb 20243.58003.58003.58003.58003.5800-
09 Feb 20243.54003.54003.54003.54003.5400-
08 Feb 20243.61303.61303.58053.58053.5805500
07 Feb 20243.62453.62453.62453.62453.6245-
06 Feb 20243.50003.50003.50003.50003.5000-
05 Feb 20243.43153.43153.43153.43153.4315-
02 Feb 20243.49503.49503.49503.49503.4950-
01 Feb 20243.46303.46303.38003.38003.38006,500
31 Jan 20243.54003.54003.54003.54003.5400-
30 Jan 20243.54703.54703.54703.54703.5470-
29 Jan 20243.60003.60003.60003.60003.6000-
26 Jan 20243.61503.61503.61503.61503.6150-
25 Jan 20243.65003.65003.65003.65003.6500-
24 Jan 20243.64503.64803.64503.64803.64802,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...