Lenovo Group Ltd (LHL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:19PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.4350 | 1.4505 | 1.4185 | 1.4355 | 1.4355 | 8,125 |
| 20 Jun 2024 | 1.4275 | 1.4565 | 1.4205 | 1.4295 | 1.4295 | 32,288 |
| 19 Jun 2024 | 1.4105 | 1.4485 | 1.4105 | 1.4230 | 1.4230 | 19,000 |
| 18 Jun 2024 | 1.2955 | 1.3080 | 1.2955 | 1.3080 | 1.3080 | - |
| 17 Jun 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 14 Jun 2024 | 1.2770 | 1.2770 | 1.2715 | 1.2765 | 1.2765 | 2,620 |
| 13 Jun 2024 | 1.2595 | 1.2735 | 1.2595 | 1.2735 | 1.2735 | - |
| 12 Jun 2024 | 1.2525 | 1.2865 | 1.2525 | 1.2675 | 1.2675 | 4,300 |
| 11 Jun 2024 | 1.2845 | 1.2845 | 1.2770 | 1.2770 | 1.2770 | - |
| 10 Jun 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 10,000 |
| 07 Jun 2024 | 1.2580 | 1.2620 | 1.2385 | 1.2600 | 1.2600 | 10,188 |
| 06 Jun 2024 | 1.3270 | 1.3495 | 1.3270 | 1.3470 | 1.3470 | 2,330 |
| 05 Jun 2024 | 1.2950 | 1.3135 | 1.2950 | 1.3135 | 1.3135 | 500 |
| 04 Jun 2024 | 1.3145 | 1.3480 | 1.3145 | 1.3315 | 1.3315 | 885 |
| 03 Jun 2024 | 1.3320 | 1.3320 | 1.3275 | 1.3300 | 1.3300 | 4,763 |
| 31 May 2024 | 1.3200 | 1.3200 | 1.3115 | 1.3115 | 1.3115 | - |
| 30 May 2024 | 1.3540 | 1.3700 | 1.3485 | 1.3700 | 1.3700 | 10,000 |
| 29 May 2024 | 1.3615 | 1.3655 | 1.3615 | 1.3655 | 1.3655 | 1,000 |
| 28 May 2024 | 1.3820 | 1.3965 | 1.3820 | 1.3885 | 1.3885 | 11,000 |
| 27 May 2024 | 1.4200 | 1.4280 | 1.4130 | 1.4130 | 1.4130 | 9,830 |
| 24 May 2024 | 1.2885 | 1.3000 | 1.2885 | 1.3000 | 1.3000 | 20,000 |
| 23 May 2024 | 1.3370 | 1.3370 | 1.3230 | 1.3230 | 1.3230 | 11,900 |
| 22 May 2024 | 1.3500 | 1.3500 | 1.3355 | 1.3355 | 1.3355 | 89,709 |
| 21 May 2024 | 1.1900 | 1.1935 | 1.1900 | 1.1935 | 1.1935 | - |
| 20 May 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| 17 May 2024 | 1.2185 | 1.2215 | 1.1950 | 1.2215 | 1.2215 | 6,606 |
| 16 May 2024 | 1.2130 | 1.2130 | 1.2070 | 1.2070 | 1.2070 | 600 |
| 15 May 2024 | 1.2015 | 1.2100 | 1.2015 | 1.2100 | 1.2100 | 11,764 |
| 14 May 2024 | 1.2060 | 1.2075 | 1.2010 | 1.2010 | 1.2010 | 3,000 |
| 13 May 2024 | 1.2005 | 1.2145 | 1.1910 | 1.2135 | 1.2135 | 5,660 |
| 10 May 2024 | 1.1990 | 1.2055 | 1.1880 | 1.2035 | 1.2035 | 45,350 |
| 09 May 2024 | 1.2005 | 1.2100 | 1.2005 | 1.2100 | 1.2100 | 40,438 |
| 08 May 2024 | 1.1180 | 1.1180 | 1.1080 | 1.1110 | 1.1110 | - |
| 07 May 2024 | 1.1155 | 1.1160 | 1.1075 | 1.1075 | 1.1075 | 2,000 |
| 06 May 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 03 May 2024 | 1.0875 | 1.0875 | 1.0840 | 1.0840 | 1.0840 | 10,000 |
| 02 May 2024 | 1.0805 | 1.0970 | 1.0755 | 1.0970 | 1.0970 | 10,000 |
| 30 Apr 2024 | 1.0530 | 1.0610 | 1.0510 | 1.0510 | 1.0510 | 10,000 |
| 29 Apr 2024 | 1.0685 | 1.0690 | 1.0645 | 1.0645 | 1.0645 | 500 |
| 26 Apr 2024 | 1.0705 | 1.0705 | 1.0605 | 1.0605 | 1.0605 | - |
| 25 Apr 2024 | 1.0425 | 1.0480 | 1.0420 | 1.0420 | 1.0420 | 3,000 |
| 24 Apr 2024 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
| 23 Apr 2024 | 0.9804 | 0.9924 | 0.9802 | 0.9924 | 0.9924 | 2,000 |
| 22 Apr 2024 | 0.9606 | 0.9616 | 0.9606 | 0.9616 | 0.9616 | - |
| 19 Apr 2024 | 0.9754 | 0.9808 | 0.9754 | 0.9808 | 0.9808 | - |
| 18 Apr 2024 | 0.9724 | 0.9752 | 0.9698 | 0.9752 | 0.9752 | - |
| 17 Apr 2024 | 0.9732 | 0.9856 | 0.9732 | 0.9856 | 0.9856 | 1,000 |
| 16 Apr 2024 | 0.9842 | 0.9866 | 0.9842 | 0.9866 | 0.9866 | - |
| 15 Apr 2024 | 1.0120 | 1.0205 | 1.0120 | 1.0205 | 1.0205 | - |
| 12 Apr 2024 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | - |
| 11 Apr 2024 | 1.0080 | 1.0185 | 1.0080 | 1.0185 | 1.0185 | - |
| 10 Apr 2024 | 1.0215 | 1.0360 | 1.0215 | 1.0360 | 1.0360 | 4,000 |
| 09 Apr 2024 | 1.0265 | 1.0265 | 1.0245 | 1.0245 | 1.0245 | - |
| 08 Apr 2024 | 1.0405 | 1.0405 | 1.0390 | 1.0390 | 1.0390 | - |
| 05 Apr 2024 | 1.0100 | 1.0105 | 1.0100 | 1.0105 | 1.0105 | - |
| 04 Apr 2024 | 1.0095 | 1.0145 | 1.0095 | 1.0145 | 1.0145 | 1,000 |
| 03 Apr 2024 | 1.0195 | 1.0195 | 1.0165 | 1.0165 | 1.0165 | - |
| 02 Apr 2024 | 1.0615 | 1.0615 | 1.0575 | 1.0575 | 1.0575 | - |
| 28 Mar 2024 | 1.0665 | 1.0680 | 1.0665 | 1.0680 | 1.0680 | 10,000 |
| 27 Mar 2024 | 1.0710 | 1.0710 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 Mar 2024 | 1.0905 | 1.0905 | 1.0780 | 1.0780 | 1.0780 | 700 |
| 25 Mar 2024 | 1.0505 | 1.0660 | 1.0405 | 1.0660 | 1.0660 | 44,000 |
| 22 Mar 2024 | 1.1490 | 1.1490 | 1.1395 | 1.1460 | 1.1460 | 1,000 |
| 21 Mar 2024 | 1.1280 | 1.1290 | 1.1225 | 1.1290 | 1.1290 | 300 |
| 20 Mar 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| 19 Mar 2024 | 1.1040 | 1.1160 | 1.1040 | 1.1060 | 1.1060 | 250 |
| 18 Mar 2024 | 1.1085 | 1.1085 | 1.1065 | 1.1065 | 1.1065 | - |
| 15 Mar 2024 | 1.1115 | 1.1115 | 1.1075 | 1.1075 | 1.1075 | - |
| 14 Mar 2024 | 1.1150 | 1.1150 | 1.1140 | 1.1140 | 1.1140 | - |
| 13 Mar 2024 | 1.1450 | 1.1555 | 1.1450 | 1.1555 | 1.1555 | 2,400 |
| 12 Mar 2024 | 1.1185 | 1.1185 | 1.1155 | 1.1155 | 1.1155 | 11,900 |
| 11 Mar 2024 | 1.0925 | 1.0925 | 1.0850 | 1.0915 | 1.0915 | - |
| 08 Mar 2024 | 1.1225 | 1.1225 | 1.1095 | 1.1095 | 1.1095 | - |
| 07 Mar 2024 | 1.1095 | 1.1130 | 1.1095 | 1.1130 | 1.1130 | 3,830 |
| 06 Mar 2024 | 1.1205 | 1.1300 | 1.1195 | 1.1200 | 1.1200 | 19,776 |
| 05 Mar 2024 | 1.1180 | 1.1355 | 1.1180 | 1.1300 | 1.1300 | 2,650 |
| 04 Mar 2024 | 1.1415 | 1.1585 | 1.1305 | 1.1305 | 1.1305 | 40,200 |
| 01 Mar 2024 | 1.0740 | 1.0885 | 1.0625 | 1.0885 | 1.0885 | 19,388 |
| 29 Feb 2024 | 1.0210 | 1.0210 | 1.0140 | 1.0140 | 1.0140 | - |
| 28 Feb 2024 | 1.0095 | 1.0250 | 1.0095 | 1.0250 | 1.0250 | 3,000 |
| 27 Feb 2024 | 1.0365 | 1.0495 | 1.0365 | 1.0495 | 1.0495 | - |
| 26 Feb 2024 | 1.0485 | 1.0565 | 1.0485 | 1.0565 | 1.0565 | 11,500 |
| 23 Feb 2024 | 1.0080 | 1.0180 | 1.0005 | 1.0180 | 1.0180 | 1,000 |
| 22 Feb 2024 | 1.0280 | 1.0315 | 1.0280 | 1.0315 | 1.0315 | - |
| 21 Feb 2024 | 1.0065 | 1.0185 | 1.0065 | 1.0085 | 1.0085 | 1,000 |
| 20 Feb 2024 | 0.9692 | 0.9692 | 0.9628 | 0.9628 | 0.9628 | 37,750 |
| 19 Feb 2024 | 1.0005 | 1.0005 | 0.9828 | 0.9828 | 0.9828 | 1,000 |
| 16 Feb 2024 | 0.9938 | 0.9938 | 0.9882 | 0.9882 | 0.9882 | - |
| 15 Feb 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
| 14 Feb 2024 | 0.9684 | 0.9712 | 0.9684 | 0.9712 | 0.9712 | - |
| 13 Feb 2024 | 0.9562 | 0.9562 | 0.9556 | 0.9556 | 0.9556 | - |
| 12 Feb 2024 | 0.9604 | 0.9786 | 0.9604 | 0.9786 | 0.9786 | 1,040 |
| 09 Feb 2024 | 0.9524 | 0.9602 | 0.9524 | 0.9602 | 0.9602 | - |
| 08 Feb 2024 | 0.9626 | 0.9678 | 0.9626 | 0.9674 | 0.9674 | - |
| 07 Feb 2024 | 0.9582 | 0.9602 | 0.9582 | 0.9602 | 0.9602 | - |
| 06 Feb 2024 | 0.9982 | 1.0055 | 0.9982 | 1.0055 | 1.0055 | - |
| 05 Feb 2024 | 0.9276 | 0.9398 | 0.9276 | 0.9340 | 0.9340 | 7,111 |
| 02 Feb 2024 | 0.9286 | 0.9438 | 0.9286 | 0.9428 | 0.9428 | 5,500 |
| 01 Feb 2024 | 0.9602 | 0.9700 | 0.9532 | 0.9700 | 0.9700 | - |
| 31 Jan 2024 | 0.9664 | 0.9698 | 0.9582 | 0.9698 | 0.9698 | 12,500 |
| *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.