Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) Nikkei
38,603.21 +217.48 (+0.57%) Hang Seng
19,073.71 -41.35 (-0.22%) FTSE 100
8,445.80 +17.67 (+0.21%) Bitcoin USD
66,126.30 +4,610.50 (+7.49%) CMC Crypto 200
1,394.11 +126.16 (+9.95%)
Lynas Rare Earths Ltd (LYI.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 300 |
| 14 May 2024 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| 13 May 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 10 May 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 09 May 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 08 May 2024 | 4.0350 | 4.0350 | 4.0330 | 4.0330 | 4.0330 | 300 |
| 07 May 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
| 06 May 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 03 May 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 02 May 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 30 Apr 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 29 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 26 Apr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 25 Apr 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 24 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 23 Apr 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
| 22 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 19 Apr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 18 Apr 2024 | 3.9130 | 4.0220 | 3.9130 | 4.0220 | 4.0220 | 1,000 |
| 17 Apr 2024 | 3.8520 | 3.9170 | 3.8520 | 3.9170 | 3.9170 | 4,200 |
| 16 Apr 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 15 Apr 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 12 Apr 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 11 Apr 2024 | 3.6470 | 3.6470 | 3.6350 | 3.6350 | 3.6350 | 2,950 |
| 10 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 09 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 08 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 05 Apr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 04 Apr 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 03 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 02 Apr 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 28 Mar 2024 | 3.4065 | 3.4065 | 3.4065 | 3.4065 | 3.4065 | - |
| 27 Mar 2024 | 3.3205 | 3.3205 | 3.3205 | 3.3205 | 3.3205 | - |
| 26 Mar 2024 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | - |
| 25 Mar 2024 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | - |
| 22 Mar 2024 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | - |
| 21 Mar 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 20 Mar 2024 | 3.3805 | 3.3805 | 3.3805 | 3.3805 | 3.3805 | - |
| 19 Mar 2024 | 3.4205 | 3.4205 | 3.4075 | 3.4075 | 3.4075 | 100 |
| 18 Mar 2024 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | - |
| 15 Mar 2024 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | - |
| 14 Mar 2024 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | - |
| 13 Mar 2024 | 3.4905 | 3.4905 | 3.4905 | 3.4905 | 3.4905 | - |
| 12 Mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 11 Mar 2024 | 3.5005 | 3.5005 | 3.4905 | 3.4905 | 3.4905 | 100 |
| 08 Mar 2024 | 3.6335 | 3.6335 | 3.6005 | 3.6005 | 3.6005 | 2,069 |
| 07 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 06 Mar 2024 | 3.4805 | 3.5205 | 3.4805 | 3.5205 | 3.5205 | 400 |
| 05 Mar 2024 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | - |
| 04 Mar 2024 | 3.7005 | 3.7005 | 3.7005 | 3.7005 | 3.7005 | - |
| 01 Mar 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 29 Feb 2024 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | - |
| 28 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
| 27 Feb 2024 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | - |
| 26 Feb 2024 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | - |
| 23 Feb 2024 | 3.5235 | 3.5235 | 3.5235 | 3.5235 | 3.5235 | - |
| 22 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
| 21 Feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 20 Feb 2024 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | - |
| 19 Feb 2024 | 3.6005 | 3.6005 | 3.6005 | 3.6005 | 3.6005 | - |
| 16 Feb 2024 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | - |
| 15 Feb 2024 | 3.4150 | 3.4450 | 3.4150 | 3.4450 | 3.4450 | 4,200 |
| 14 Feb 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
| 13 Feb 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 12 Feb 2024 | 3.6295 | 3.6295 | 3.6295 | 3.6295 | 3.6295 | 1,000 |
| 09 Feb 2024 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | - |
| 08 Feb 2024 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | - |
| 07 Feb 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 06 Feb 2024 | 3.4815 | 3.5200 | 3.4815 | 3.5200 | 3.5200 | 425 |
| 05 Feb 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 02 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 01 Feb 2024 | 3.4505 | 3.4505 | 3.3820 | 3.3820 | 3.3820 | 1,000 |
| 31 Jan 2024 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | - |
| 30 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 29 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 26 Jan 2024 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | - |
| 25 Jan 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
| 24 Jan 2024 | 3.6475 | 3.6970 | 3.6475 | 3.6970 | 3.6970 | 750 |
| 23 Jan 2024 | 3.4735 | 3.4735 | 3.4735 | 3.4735 | 3.4735 | - |
| 22 Jan 2024 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | - |
| 19 Jan 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
| 18 Jan 2024 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | - |
| 17 Jan 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
| 16 Jan 2024 | 3.7505 | 3.7505 | 3.7505 | 3.7505 | 3.7505 | - |
| 15 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 12 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 11 Jan 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| 10 Jan 2024 | 3.8505 | 3.8505 | 3.8460 | 3.8460 | 3.8460 | 805 |
| 09 Jan 2024 | 4.0405 | 4.0405 | 4.0405 | 4.0405 | 4.0405 | - |
| 08 Jan 2024 | 4.0305 | 4.0305 | 4.0305 | 4.0305 | 4.0305 | - |
| 05 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 04 Jan 2024 | 4.1155 | 4.1155 | 4.1155 | 4.1155 | 4.1155 | - |
| 03 Jan 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 02 Jan 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 29 Dec 2023 | 4.3605 | 4.3605 | 4.3250 | 4.3250 | 4.3250 | - |
| 28 Dec 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 27 Dec 2023 | 4.3085 | 4.3415 | 4.3085 | 4.3415 | 4.3415 | 1,000 |
| 22 Dec 2023 | 4.2625 | 4.2625 | 4.2625 | 4.2625 | 4.2625 | - |
| 21 Dec 2023 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 20 Dec 2023 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | - |
| *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.