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
60,779.88 +149.06 (+0.25%) CMC Crypto 200
1,262.06 -21.77 (-1.70%)
Lenovo Group Ltd (LHL.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 04:36PM 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 | 1.3130 | 1.3130 | 1.3100 | 1.3100 | 1.3100 | 150,000 |
| 27 Jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 26 Jun 2024 | 1.3495 | 1.3600 | 1.3495 | 1.3600 | 1.3600 | 3,500 |
| 25 Jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,000 |
| 24 Jun 2024 | 1.3705 | 1.4000 | 1.3705 | 1.4000 | 1.4000 | 850 |
| 21 Jun 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 20 Jun 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| 19 Jun 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 18 Jun 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 17 Jun 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 14 Jun 2024 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | - |
| 13 Jun 2024 | 1.2590 | 1.2880 | 1.2590 | 1.2880 | 1.2880 | 1,600 |
| 12 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 Jun 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 10 Jun 2024 | 1.2540 | 1.2625 | 1.2540 | 1.2625 | 1.2625 | 1,000 |
| 07 Jun 2024 | 1.2555 | 1.2590 | 1.2555 | 1.2590 | 1.2590 | 3,000 |
| 06 Jun 2024 | 1.3200 | 1.3555 | 1.3200 | 1.3555 | 1.3555 | 1,000 |
| 05 Jun 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | - |
| 04 Jun 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 03 Jun 2024 | 1.3460 | 1.3460 | 1.3380 | 1.3380 | 1.3380 | 2,800 |
| 31 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 30 May 2024 | 1.3465 | 1.3465 | 1.3465 | 1.3465 | 1.3465 | - |
| 29 May 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 28 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 27 May 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 24 May 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 23 May 2024 | 1.3360 | 1.3360 | 1.3230 | 1.3230 | 1.3230 | 2,106 |
| 22 May 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 21 May 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | - |
| 20 May 2024 | 1.1885 | 1.1885 | 1.1885 | 1.1885 | 1.1885 | - |
| 17 May 2024 | 1.1970 | 1.2000 | 1.1970 | 1.2000 | 1.2000 | 800 |
| 16 May 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
| 15 May 2024 | 1.2005 | 1.2005 | 1.2005 | 1.2005 | 1.2005 | - |
| 14 May 2024 | 1.2040 | 1.2055 | 1.2040 | 1.2055 | 1.2055 | - |
| 13 May 2024 | 1.1985 | 1.2160 | 1.1985 | 1.2160 | 1.2160 | 900 |
| 10 May 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 09 May 2024 | 1.2080 | 1.2150 | 1.2050 | 1.2150 | 1.2150 | 50 |
| 08 May 2024 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | - |
| 07 May 2024 | 1.1125 | 1.1280 | 1.1125 | 1.1280 | 1.1280 | 20 |
| 06 May 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 03 May 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 02 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 30 Apr 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 29 Apr 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 26 Apr 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| 25 Apr 2024 | 1.0450 | 1.0510 | 1.0450 | 1.0510 | 1.0510 | 5,000 |
| 24 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 23 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 22 Apr 2024 | 0.9700 | 0.9770 | 0.9700 | 0.9770 | 0.9770 | 5,000 |
| 19 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 17 Apr 2024 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
| 16 Apr 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 700 |
| 15 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 12 Apr 2024 | 0.9920 | 0.9934 | 0.9920 | 0.9934 | 0.9934 | 1,000 |
| 11 Apr 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| 10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 09 Apr 2024 | 1.0260 | 1.0390 | 1.0215 | 1.0215 | 1.0215 | 14,090 |
| 08 Apr 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| 05 Apr 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| 04 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 03 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,800 |
| 02 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 28 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 27 Mar 2024 | 1.0710 | 1.0710 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 Mar 2024 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | - |
| 25 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 Mar 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 21 Mar 2024 | 1.1260 | 1.1270 | 1.1250 | 1.1250 | 1.1250 | 5,220 |
| 20 Mar 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
| 19 Mar 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 18 Mar 2024 | 1.1100 | 1.1215 | 1.1100 | 1.1215 | 1.1215 | 120 |
| 15 Mar 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 14 Mar 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
| 13 Mar 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
| 12 Mar 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 Mar 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | - |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 06 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 05 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Mar 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
| 01 Mar 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 29 Feb 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 28 Feb 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| 27 Feb 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
| 26 Feb 2024 | 1.0445 | 1.0445 | 1.0400 | 1.0400 | 1.0400 | 5,000 |
| 23 Feb 2024 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | - |
| 22 Feb 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
| 21 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 20 Feb 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
| 19 Feb 2024 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | - |
| 16 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 15 Feb 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 14 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 13 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 12 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 09 Feb 2024 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | - |
| 08 Feb 2024 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | - |
| 07 Feb 2024 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | - |
| *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.