Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,787.45 +126.27 (+0.21%) CMC Crypto 200
1,262.42 -21.41 (-1.67%)
Lear Corp (LE6N.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - |
| 27 Jun 2024 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - |
| 26 Jun 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 25 Jun 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - |
| 24 Jun 2024 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | - |
| 21 Jun 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - |
| 20 Jun 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - |
| 19 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 18 Jun 2024 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | - |
| 17 Jun 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
| 14 Jun 2024 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | - |
| 13 Jun 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | - |
| 12 Jun 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | - |
| 11 Jun 2024 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | - |
| 10 Jun 2024 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | - |
| 07 Jun 2024 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | - |
| 06 Jun 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | - |
| 06 Jun 2024 | 0.77 Dividend | |||||
| 05 Jun 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 112.23 | - |
| 04 Jun 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 113.22 | - |
| 03 Jun 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 115.21 | - |
| 31 May 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 115.21 | - |
| 30 May 2024 | 111.00 | 114.00 | 111.00 | 114.00 | 113.22 | - |
| 29 May 2024 | 114.00 | 115.00 | 112.00 | 112.00 | 111.24 | - |
| 28 May 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 114.22 | - |
| 27 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.22 | - |
| 24 May 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.22 | - |
| 23 May 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 113.22 | - |
| 22 May 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 116.20 | - |
| 21 May 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 117.20 | - |
| 20 May 2024 | 119.00 | 120.00 | 118.00 | 118.00 | 117.20 | - |
| 17 May 2024 | 119.00 | 121.00 | 119.00 | 120.00 | 119.18 | - |
| 16 May 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.18 | - |
| 15 May 2024 | 121.00 | 122.00 | 120.00 | 120.00 | 119.18 | - |
| 14 May 2024 | 121.00 | 123.00 | 121.00 | 122.00 | 121.17 | - |
| 13 May 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 121.17 | - |
| 10 May 2024 | 119.00 | 124.00 | 119.00 | 121.00 | 120.18 | - |
| 09 May 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 118.19 | - |
| 08 May 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 119.18 | - |
| 07 May 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 118.19 | - |
| 06 May 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 117.20 | - |
| 03 May 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 117.20 | - |
| 02 May 2024 | 115.00 | 119.00 | 115.00 | 118.00 | 117.20 | - |
| 30 Apr 2024 | 127.00 | 128.00 | 118.00 | 118.00 | 117.20 | - |
| 29 Apr 2024 | 126.00 | 129.00 | 126.00 | 128.00 | 127.13 | - |
| 26 Apr 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 126.13 | - |
| 25 Apr 2024 | 124.00 | 126.00 | 123.00 | 124.00 | 123.16 | - |
| 24 Apr 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 125.14 | - |
| 23 Apr 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 124.15 | - |
| 22 Apr 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 125.14 | - |
| 19 Apr 2024 | 121.00 | 124.00 | 121.00 | 124.00 | 123.16 | - |
| 18 Apr 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 122.16 | - |
| 17 Apr 2024 | 123.00 | 124.00 | 123.00 | 123.00 | 122.16 | - |
| 16 Apr 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 123.16 | - |
| 15 Apr 2024 | 124.00 | 127.00 | 124.00 | 124.00 | 123.16 | - |
| 12 Apr 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 125.14 | - |
| 11 Apr 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 127.13 | - |
| 10 Apr 2024 | 131.00 | 132.00 | 127.00 | 127.00 | 126.13 | - |
| 09 Apr 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 131.10 | - |
| 08 Apr 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 130.11 | - |
| 05 Apr 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 128.12 | - |
| 04 Apr 2024 | 131.00 | 133.00 | 131.00 | 131.00 | 130.11 | - |
| 03 Apr 2024 | 132.00 | 134.00 | 132.00 | 132.00 | 131.10 | - |
| 02 Apr 2024 | 133.00 | 134.00 | 132.00 | 133.00 | 132.09 | - |
| 28 Mar 2024 | 132.00 | 135.00 | 132.00 | 134.00 | 133.09 | - |
| 27 Mar 2024 | 130.00 | 134.00 | 130.00 | 133.00 | 132.09 | - |
| 26 Mar 2024 | 132.00 | 134.00 | 131.00 | 131.00 | 130.11 | - |
| 25 Mar 2024 | 133.00 | 135.00 | 133.00 | 133.00 | 132.09 | - |
| 22 Mar 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 134.08 | - |
| 21 Mar 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 133.09 | - |
| 20 Mar 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.11 | - |
| 19 Mar 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.11 | - |
| 18 Mar 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 128.12 | - |
| 15 Mar 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 127.13 | - |
| 14 Mar 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 127.13 | - |
| 13 Mar 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 130.11 | - |
| 12 Mar 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 127.13 | - |
| 11 Mar 2024 | 127.00 | 130.00 | 127.00 | 129.00 | 128.12 | - |
| 08 Mar 2024 | 129.00 | 131.00 | 128.00 | 128.00 | 127.13 | - |
| 07 Mar 2024 | 127.00 | 130.00 | 127.00 | 129.00 | 128.12 | - |
| 07 Mar 2024 | 0.77 Dividend | |||||
| 06 Mar 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 126.36 | - |
| 05 Mar 2024 | 126.00 | 129.00 | 126.00 | 128.00 | 126.36 | - |
| 04 Mar 2024 | 124.00 | 128.00 | 124.00 | 127.00 | 125.38 | - |
| 01 Mar 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 124.39 | - |
| 29 Feb 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 124.39 | - |
| 28 Feb 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 124.39 | - |
| 27 Feb 2024 | 122.00 | 126.00 | 122.00 | 125.00 | 123.40 | - |
| 26 Feb 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 122.41 | - |
| 23 Feb 2024 | 124.00 | 126.00 | 124.00 | 124.00 | 122.41 | - |
| 22 Feb 2024 | 124.00 | 127.00 | 124.00 | 125.00 | 123.40 | - |
| 21 Feb 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 123.40 | - |
| 20 Feb 2024 | 125.00 | 125.00 | 124.00 | 125.00 | 123.40 | - |
| 19 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.40 | - |
| 16 Feb 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 125.38 | - |
| 15 Feb 2024 | 124.00 | 128.00 | 124.00 | 128.00 | 126.36 | - |
| 14 Feb 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 123.40 | - |
| 13 Feb 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 122.41 | - |
| 12 Feb 2024 | 123.00 | 128.00 | 123.00 | 128.00 | 126.36 | - |
| 09 Feb 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 123.40 | - |
| *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.