Lynas Rare Earths Ltd (LYI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.2260 | 4.2990 | 4.2260 | 4.2630 | 4.2630 | 730 |
| 16 May 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 5,000 |
| 15 May 2024 | 4.1900 | 4.3070 | 4.1560 | 4.1560 | 4.1560 | 2,761 |
| 14 May 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 13 May 2024 | 4.1910 | 4.2900 | 4.1910 | 4.2900 | 4.2900 | 500 |
| 10 May 2024 | 4.1580 | 4.2390 | 4.1580 | 4.2390 | 4.2390 | 2,900 |
| 09 May 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 08 May 2024 | 4.0100 | 4.0100 | 4.0070 | 4.0070 | 4.0070 | - |
| 07 May 2024 | 4.0060 | 4.0200 | 4.0060 | 4.0200 | 4.0200 | 1,400 |
| 06 May 2024 | 3.9450 | 4.0580 | 3.9450 | 4.0580 | 4.0580 | 1,786 |
| 03 May 2024 | 3.9550 | 4.0320 | 3.9420 | 4.0320 | 4.0320 | 850 |
| 02 May 2024 | 3.8910 | 3.8950 | 3.8910 | 3.8950 | 3.8950 | - |
| 30 Apr 2024 | 3.9450 | 3.9990 | 3.9320 | 3.9990 | 3.9990 | 3,000 |
| 29 Apr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 26 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 25 Apr 2024 | 3.7760 | 3.8270 | 3.7760 | 3.8270 | 3.8270 | 3,234 |
| 24 Apr 2024 | 3.8300 | 3.8610 | 3.8300 | 3.8610 | 3.8610 | 1,000 |
| 23 Apr 2024 | 3.8280 | 3.9350 | 3.8150 | 3.9350 | 3.9350 | 600 |
| 22 Apr 2024 | 3.8400 | 3.9180 | 3.8400 | 3.9060 | 3.9060 | 470 |
| 19 Apr 2024 | 3.8650 | 3.8940 | 3.8650 | 3.8910 | 3.8910 | 6,700 |
| 18 Apr 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0220 | 4.0220 | 12,163 |
| 17 Apr 2024 | 3.9340 | 3.9340 | 3.8710 | 3.8710 | 3.8710 | 6,950 |
| 16 Apr 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 15 Apr 2024 | 3.6980 | 3.7000 | 3.6810 | 3.6810 | 3.6810 | 6,500 |
| 12 Apr 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 11 Apr 2024 | 3.6210 | 3.6210 | 3.6080 | 3.6080 | 3.6080 | - |
| 10 Apr 2024 | 3.5550 | 3.5630 | 3.5550 | 3.5630 | 3.5630 | 1,500 |
| 09 Apr 2024 | 3.5810 | 3.6730 | 3.5810 | 3.6000 | 3.6000 | 2,000 |
| 08 Apr 2024 | 3.4410 | 3.4570 | 3.4400 | 3.4570 | 3.4570 | 31 |
| 05 Apr 2024 | 3.3870 | 3.4500 | 3.3870 | 3.4500 | 3.4500 | 500 |
| 04 Apr 2024 | 3.4640 | 3.5740 | 3.4640 | 3.5080 | 3.5080 | 3,100 |
| 03 Apr 2024 | 3.3780 | 3.3780 | 3.3700 | 3.3700 | 3.3700 | - |
| 02 Apr 2024 | 3.4380 | 3.4600 | 3.4380 | 3.4600 | 3.4600 | - |
| 28 Mar 2024 | 3.3800 | 3.3875 | 3.3800 | 3.3875 | 3.3875 | - |
| 27 Mar 2024 | 3.2735 | 3.3575 | 3.2735 | 3.3575 | 3.3575 | 2,050 |
| 26 Mar 2024 | 3.3345 | 3.3475 | 3.2940 | 3.3475 | 3.3475 | 345 |
| 25 Mar 2024 | 3.4310 | 3.4435 | 3.4310 | 3.4435 | 3.4435 | - |
| 22 Mar 2024 | 3.4385 | 3.4580 | 3.4385 | 3.4580 | 3.4580 | 10,000 |
| 21 Mar 2024 | 3.5035 | 3.5795 | 3.4780 | 3.4780 | 3.4780 | 273 |
| 20 Mar 2024 | 3.4465 | 3.4465 | 3.4450 | 3.4450 | 3.4450 | 4,000 |
| 19 Mar 2024 | 3.3795 | 3.4480 | 3.3480 | 3.3480 | 3.3480 | 7,860 |
| 18 Mar 2024 | 3.3975 | 3.4715 | 3.3970 | 3.4190 | 3.4190 | 3,257 |
| 15 Mar 2024 | 3.4095 | 3.4110 | 3.4095 | 3.4110 | 3.4110 | - |
| 14 Mar 2024 | 3.4680 | 3.4685 | 3.4680 | 3.4685 | 3.4685 | - |
| 13 Mar 2024 | 3.4450 | 3.5230 | 3.4435 | 3.5230 | 3.5230 | 360 |
| 12 Mar 2024 | 3.4810 | 3.5455 | 3.4695 | 3.4695 | 3.4695 | 1,000 |
| 11 Mar 2024 | 3.5380 | 3.5380 | 3.4160 | 3.4625 | 3.4625 | 3,340 |
| 08 Mar 2024 | 3.5935 | 3.6650 | 3.5935 | 3.6650 | 3.6650 | 5,135 |
| 07 Mar 2024 | 3.6105 | 3.7195 | 3.6105 | 3.6435 | 3.6435 | 7,400 |
| 06 Mar 2024 | 3.4415 | 3.4575 | 3.4415 | 3.4575 | 3.4575 | - |
| 05 Mar 2024 | 3.5720 | 3.5995 | 3.5020 | 3.5995 | 3.5995 | 3,410 |
| 04 Mar 2024 | 3.6860 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 3,800 |
| 01 Mar 2024 | 3.6275 | 3.6920 | 3.5825 | 3.5825 | 3.5825 | 3,720 |
| 29 Feb 2024 | 3.4605 | 3.5515 | 3.4605 | 3.5515 | 3.5515 | 1,500 |
| 28 Feb 2024 | 3.5415 | 3.5415 | 3.5415 | 3.5415 | 3.5415 | - |
| 27 Feb 2024 | 3.3700 | 3.4590 | 3.3700 | 3.4590 | 3.4590 | 2,100 |
| 26 Feb 2024 | 3.5135 | 3.5810 | 3.5135 | 3.5335 | 3.5335 | 260 |
| 23 Feb 2024 | 3.5030 | 3.5825 | 3.4805 | 3.5825 | 3.5825 | 10 |
| 22 Feb 2024 | 3.5640 | 3.5700 | 3.5640 | 3.5700 | 3.5700 | - |
| 21 Feb 2024 | 3.5480 | 3.6280 | 3.5480 | 3.6095 | 3.6095 | 10,780 |
| 20 Feb 2024 | 3.4380 | 3.4380 | 3.4355 | 3.4355 | 3.4355 | 245 |
| 19 Feb 2024 | 3.6200 | 3.6285 | 3.5460 | 3.5520 | 3.5520 | 4,200 |
| 16 Feb 2024 | 3.5590 | 3.7120 | 3.5415 | 3.5415 | 3.5415 | 550 |
| 15 Feb 2024 | 3.4500 | 3.4510 | 3.3760 | 3.3760 | 3.3760 | 950 |
| 14 Feb 2024 | 3.3790 | 3.5065 | 3.3790 | 3.5065 | 3.5065 | 7,500 |
| 13 Feb 2024 | 3.5135 | 3.5190 | 3.4115 | 3.4200 | 3.4200 | 4,435 |
| 12 Feb 2024 | 3.5445 | 3.5960 | 3.5275 | 3.5960 | 3.5960 | 4,700 |
| 09 Feb 2024 | 3.5895 | 3.5965 | 3.5095 | 3.5930 | 3.5930 | 1,926 |
| 08 Feb 2024 | 3.5760 | 3.6645 | 3.5745 | 3.6010 | 3.6010 | 8,359 |
| 07 Feb 2024 | 3.6220 | 3.6220 | 3.6130 | 3.6130 | 3.6130 | - |
| 06 Feb 2024 | 3.5005 | 3.5955 | 3.4925 | 3.5755 | 3.5755 | 4,310 |
| 05 Feb 2024 | 3.3895 | 3.4450 | 3.3830 | 3.4450 | 3.4450 | 2,600 |
| 02 Feb 2024 | 3.4610 | 3.5280 | 3.4555 | 3.4555 | 3.4555 | 1,000 |
| 01 Feb 2024 | 3.3875 | 3.4095 | 3.3820 | 3.3820 | 3.3820 | 6,308 |
| 31 Jan 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 30 Jan 2024 | 3.5130 | 3.5250 | 3.5010 | 3.5250 | 3.5250 | 850 |
| 29 Jan 2024 | 3.5640 | 3.6675 | 3.5640 | 3.6675 | 3.6675 | 9,800 |
| 26 Jan 2024 | 3.6425 | 3.6425 | 3.5840 | 3.5840 | 3.5840 | 325 |
| 25 Jan 2024 | 3.6200 | 3.6215 | 3.6200 | 3.6215 | 3.6215 | - |
| 24 Jan 2024 | 3.6300 | 3.6490 | 3.6300 | 3.6490 | 3.6490 | - |
| 23 Jan 2024 | 3.4595 | 3.5230 | 3.4410 | 3.5230 | 3.5230 | 100 |
| 22 Jan 2024 | 3.5450 | 3.5455 | 3.4665 | 3.5455 | 3.5455 | 600 |
| 19 Jan 2024 | 3.5370 | 3.6235 | 3.5370 | 3.5465 | 3.5465 | 1,400 |
| 18 Jan 2024 | 3.5865 | 3.6800 | 3.5865 | 3.6800 | 3.6800 | 85 |
| 17 Jan 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 2,405 |
| 16 Jan 2024 | 3.6860 | 3.6865 | 3.6860 | 3.6865 | 3.6865 | - |
| 15 Jan 2024 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | 2,200 |
| 12 Jan 2024 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | - |
| 11 Jan 2024 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | - |
| 10 Jan 2024 | 3.7810 | 3.8675 | 3.7810 | 3.8105 | 3.8105 | 2,500 |
| 09 Jan 2024 | 3.9410 | 4.0580 | 3.9410 | 4.0580 | 4.0580 | 2,500 |
| 08 Jan 2024 | 3.9960 | 4.0795 | 3.9960 | 4.0795 | 4.0795 | 5,000 |
| 05 Jan 2024 | 4.0525 | 4.1265 | 4.0525 | 4.0675 | 4.0675 | 100 |
| 04 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 750 |
| 03 Jan 2024 | 4.2475 | 4.2960 | 4.2200 | 4.2200 | 4.2200 | 750 |
| 02 Jan 2024 | 4.3720 | 4.4110 | 4.3720 | 4.4110 | 4.4110 | 6,000 |
| 29 Dec 2023 | 4.3855 | 4.3855 | 4.3590 | 4.3590 | 4.3590 | 440 |
| 28 Dec 2023 | 4.3500 | 4.4025 | 4.3215 | 4.4000 | 4.4000 | 1,450 |
| 27 Dec 2023 | 4.3660 | 4.3660 | 4.3510 | 4.3510 | 4.3510 | 657 |
| 22 Dec 2023 | 4.2845 | 4.3515 | 4.2845 | 4.3515 | 4.3515 | 3,732 |
| *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.