UK markets closed

Lynas Rare Earths Ltd (LYI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.7690+0.0640 (+1.73%)
At close: 05:36PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.75103.76903.75103.76903.76908,923
13 Jun 20243.80003.80003.70203.70503.705018,824
12 Jun 20243.95903.96203.95903.96203.9620-
11 Jun 20243.96703.97703.96703.97703.9770-
10 Jun 20244.01204.05003.98003.99103.99101,700
07 Jun 20244.03604.03604.01404.01704.0170-
06 Jun 20244.01204.07604.00704.00904.00905,429
05 Jun 20244.01304.12204.01304.12204.12204,030
04 Jun 20244.06404.06404.02604.02604.0260150
03 Jun 20244.05004.08004.04804.08004.08001,000
31 May 20244.01504.08004.01504.08004.0800500
30 May 20243.99604.01103.99604.01104.0110-
29 May 20244.07304.08104.07304.08104.0810-
28 May 20244.07304.07304.06904.06904.0690-
27 May 20244.04604.10504.04604.10504.10507,500
24 May 20244.02004.02304.02004.02304.0230850
23 May 20244.17204.17204.17204.17204.1720-
22 May 20244.29904.29904.28504.28504.2850-
21 May 20244.28604.28604.27704.27704.2770-
20 May 20244.29304.36604.29304.36604.36602,500
17 May 20244.22604.29904.22604.26304.2630730
16 May 20244.23104.23104.23104.23104.23105,000
15 May 20244.19004.30704.15604.15604.15602,761
14 May 20244.12204.12204.12204.12204.1220-
13 May 20244.19104.29004.19104.29004.2900500
10 May 20244.15804.23904.15804.23904.23902,900
09 May 20244.01304.01304.01304.01304.0130-
08 May 20244.01004.01004.00704.00704.0070-
07 May 20244.00604.02004.00604.02004.02001,400
06 May 20243.94504.05803.94504.05804.05801,786
03 May 20243.95504.03203.94204.03204.0320850
02 May 20243.89103.89503.89103.89503.8950-
30 Apr 20243.94503.99903.93203.99903.99903,000
29 Apr 20243.87603.87603.87603.87603.8760-
26 Apr 20243.75003.75003.75003.75003.7500-
25 Apr 20243.77603.82703.77603.82703.82703,234
24 Apr 20243.83003.86103.83003.86103.86101,000
23 Apr 20243.82803.93503.81503.93503.9350600
22 Apr 20243.84003.91803.84003.90603.9060470
19 Apr 20243.86503.89403.86503.89103.89106,700
18 Apr 20243.96004.05003.96004.02204.022012,163
17 Apr 20243.93403.93403.87103.87103.87106,950
16 Apr 20243.63603.63603.63603.63603.6360-
15 Apr 20243.69803.70003.68103.68103.68106,500
12 Apr 20243.69503.69503.69503.69503.6950-
11 Apr 20243.62103.62103.60803.60803.6080-
10 Apr 20243.55503.56303.55503.56303.56301,500
09 Apr 20243.58103.67303.58103.60003.60002,000
08 Apr 20243.44103.45703.44003.45703.457031
05 Apr 20243.38703.45003.38703.45003.4500500
04 Apr 20243.46403.57403.46403.50803.50803,100
03 Apr 20243.37803.37803.37003.37003.3700-
02 Apr 20243.43803.46003.43803.46003.4600-
28 Mar 20243.38003.38753.38003.38753.3875-
27 Mar 20243.27353.35753.27353.35753.35752,050
26 Mar 20243.33453.34753.29403.34753.3475345
25 Mar 20243.43103.44353.43103.44353.4435-
22 Mar 20243.43853.45803.43853.45803.458010,000
21 Mar 20243.50353.57953.47803.47803.4780273
20 Mar 20243.44653.44653.44503.44503.44504,000
19 Mar 20243.37953.44803.34803.34803.34807,860
18 Mar 20243.39753.47153.39703.41903.41903,257
15 Mar 20243.40953.41103.40953.41103.4110-
14 Mar 20243.46803.46853.46803.46853.4685-
13 Mar 20243.44503.52303.44353.52303.5230360
12 Mar 20243.48103.54553.46953.46953.46951,000
11 Mar 20243.53803.53803.41603.46253.46253,340
08 Mar 20243.59353.66503.59353.66503.66505,135
07 Mar 20243.61053.71953.61053.64353.64357,400
06 Mar 20243.44153.45753.44153.45753.4575-
05 Mar 20243.57203.59953.50203.59953.59953,410
04 Mar 20243.68603.75003.68003.68003.68003,800
01 Mar 20243.62753.69203.58253.58253.58253,720
29 Feb 20243.46053.55153.46053.55153.55151,500
28 Feb 20243.54153.54153.54153.54153.5415-
27 Feb 20243.37003.45903.37003.45903.45902,100
26 Feb 20243.51353.58103.51353.53353.5335260
23 Feb 20243.50303.58253.48053.58253.582510
22 Feb 20243.56403.57003.56403.57003.5700-
21 Feb 20243.54803.62803.54803.60953.609510,780
20 Feb 20243.43803.43803.43553.43553.4355245
19 Feb 20243.62003.62853.54603.55203.55204,200
16 Feb 20243.55903.71203.54153.54153.5415550
15 Feb 20243.45003.45103.37603.37603.3760950
14 Feb 20243.37903.50653.37903.50653.50657,500
13 Feb 20243.51353.51903.41153.42003.42004,435
12 Feb 20243.54453.59603.52753.59603.59604,700
09 Feb 20243.58953.59653.50953.59303.59301,926
08 Feb 20243.57603.66453.57453.60103.60108,359
07 Feb 20243.62203.62203.61303.61303.6130-
06 Feb 20243.50053.59553.49253.57553.57554,310
05 Feb 20243.38953.44503.38303.44503.44502,600
02 Feb 20243.46103.52803.45553.45553.45551,000
01 Feb 20243.38753.40953.38203.38203.38206,308
31 Jan 20243.51403.51403.51403.51403.5140-
30 Jan 20243.51303.52503.50103.52503.5250850
29 Jan 20243.56403.66753.56403.66753.66759,800
26 Jan 20243.64253.64253.58403.58403.5840325
25 Jan 20243.62003.62153.62003.62153.6215-
24 Jan 20243.63003.64903.63003.64903.6490-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...