Singapore markets closed

Lynas Rare Earths Ltd (LYI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.7870-0.0150 (-0.39%)
At close: 08:08AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.78703.78703.78703.78703.7870-
13 Jun 20243.80203.80203.80203.80203.8020-
12 Jun 20243.99803.99803.99803.99803.9980-
11 Jun 20243.97603.97603.97603.97603.9760-
10 Jun 20243.99803.99803.99803.99803.9980-
07 Jun 20244.05704.05704.05704.05704.0570-
06 Jun 20244.03604.03604.03604.03604.0360-
05 Jun 20244.03304.03304.03304.03304.0330-
04 Jun 20244.06304.06304.06304.06304.0630-
03 Jun 20244.05104.05104.05104.05104.0510-
31 May 20244.01704.01704.01704.01704.0170-
30 May 20244.01704.01704.01704.01704.0170-
29 May 20244.09204.09204.09204.09204.0920-
28 May 20244.05304.05304.05304.05304.0530-
27 May 20244.04604.04604.04604.04604.0460-
24 May 20244.05004.05004.05004.05004.0500-
23 May 20244.15004.15004.15004.15004.1500-
22 May 20244.31904.31904.31904.31904.3190-
21 May 20244.30404.30404.30404.30404.3040-
20 May 20244.30704.30704.30704.30704.3070-
17 May 20244.24904.24904.24904.24904.2490-
16 May 20244.24704.24704.24704.24704.2470-
15 May 20244.22504.22504.22504.22504.2250-
14 May 20244.15104.15104.15104.15104.1510-
13 May 20244.21404.21404.21404.21404.2140-
10 May 20244.15604.15604.15604.15604.1560-
09 May 20244.03304.03304.03304.03304.0330-
08 May 20244.03404.03404.03404.03404.0340-
07 May 20244.02604.02604.02604.02604.0260-
06 May 20243.96303.96303.96303.96303.9630-
03 May 20243.97503.97503.97503.97503.9750-
02 May 20243.91003.91003.91003.91003.9100-
30 Apr 20243.93503.93503.93503.93503.9350-
29 Apr 20243.89303.89303.89303.89303.8930-
26 Apr 20243.75203.75203.75203.75203.7520-
25 Apr 20243.82603.82603.82603.82603.8260-
24 Apr 20243.84703.84703.84703.84703.8470-
23 Apr 20243.85303.85303.85303.85303.8530-
22 Apr 20243.89603.89603.89603.89603.8960-
19 Apr 20243.80703.80703.80703.80703.8070-
18 Apr 20243.87304.04303.87304.04304.0430270
17 Apr 20243.85103.85103.85103.85103.8510-
16 Apr 20243.66403.66403.66403.66403.6640-
15 Apr 20243.67903.67903.67903.67903.6790-
12 Apr 20243.71503.71503.71503.71503.7150-
11 Apr 20243.64603.64603.64003.64003.6400250
10 Apr 20243.58303.58303.58303.58303.5830-
09 Apr 20243.60103.60103.60103.60103.6010-
08 Apr 20243.44003.44003.44003.44003.4400-
05 Apr 20243.40803.40803.40803.40803.4080-
04 Apr 20243.50203.50203.50203.50203.5020-
03 Apr 20243.39503.39503.39503.39503.3950-
02 Apr 20243.42803.42803.42803.42803.4280-
28 Mar 20243.40503.40503.39953.39953.399570
27 Mar 20243.29653.29653.29653.29653.2965-
26 Mar 20243.34453.34453.34453.34453.3445-
25 Mar 20243.45903.45903.45903.45903.4590-
22 Mar 20243.42603.42603.42603.42603.4260-
21 Mar 20243.53803.53803.53803.53803.5380-
20 Mar 20243.39203.39203.39203.39203.3920-
19 Mar 20243.39803.39803.39803.39803.3980-
18 Mar 20243.45553.45553.45553.45553.4555-
15 Mar 20243.43603.43603.43603.43603.4360-
14 Mar 20243.49453.49453.49453.49453.4945-
13 Mar 20243.48003.48003.48003.48003.4800-
12 Mar 20243.51203.51203.51203.51203.5120-
11 Mar 20243.47503.47503.47503.47503.4750-
08 Mar 20243.63353.63353.63353.63353.6335-
07 Mar 20243.62903.62903.62903.62903.6290-
06 Mar 20243.48003.48003.48003.48003.4800-
05 Mar 20243.51703.51703.51703.51703.5170-
04 Mar 20243.70303.70303.70303.70303.7030-
01 Mar 20243.62703.62703.62703.62703.6270-
29 Feb 20243.46353.46353.46353.46353.4635-
28 Feb 20243.56653.56653.56653.56653.5665-
27 Feb 20243.40703.40703.40703.40703.4070-
26 Feb 20243.53053.53053.53053.53053.5305-
23 Feb 20243.51053.51053.51053.51053.5105-
22 Feb 20243.56203.62453.56203.62453.62451,500
21 Feb 20243.57053.57053.57053.57053.5705-
20 Feb 20243.51553.51553.51553.51553.5155-
19 Feb 20243.57703.59003.57703.59003.5900198
16 Feb 20243.59753.59753.59753.59753.5975-
15 Feb 20243.41253.41253.41253.41253.4125-
14 Feb 20243.41053.41053.41053.41053.4105-
13 Feb 20243.48553.48553.48553.48553.4855-
12 Feb 20243.55003.55003.55003.55003.5500-
09 Feb 20243.53953.53953.53953.53953.5395-
08 Feb 20243.60753.60753.60753.60753.6075-
07 Feb 20243.63803.63803.63803.63803.6380-
06 Feb 20243.47903.47903.47903.47903.4790-
05 Feb 20243.43103.43103.43103.43103.4310-
02 Feb 20243.49503.49503.49503.49503.4950-
01 Feb 20243.46003.46003.38153.38153.3815660
31 Jan 20243.52303.52303.52303.52303.5230-
30 Jan 20243.54703.54703.54703.54703.5470-
29 Jan 20243.58303.58303.58303.58303.5830-
26 Jan 20243.59953.59953.59953.59953.5995-
25 Jan 20243.65053.65053.65053.65053.6505-
24 Jan 20243.64753.64753.64753.64753.6475-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...