Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

LexinFintech Holdings Ltd (1LFA.BE)

Compare
5.85
-0.25
(-4.10%)
At close: April 11 at 9:48:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.156.305.755.855.85-
Apr 10, 20256.606.606.056.106.10-
Apr 9, 20256.006.455.606.256.25-
Apr 8, 20256.656.855.905.905.90-
Apr 7, 20256.857.356.456.506.50-
Apr 4, 20258.908.907.357.457.45-
Apr 3, 20258.959.158.808.858.85-
Apr 2, 20259.509.659.459.559.55-
Apr 1, 20259.309.659.309.409.40-
Mar 31, 202510.0010.009.359.359.35-
Mar 28, 202510.5010.6010.1010.2010.20-
Mar 27, 202510.1010.7010.1010.6010.60540
Mar 26, 20259.8510.109.5510.1010.10-
Mar 25, 20259.9510.009.609.809.80-
Mar 24, 202510.3010.4010.0010.2010.20-
Mar 21, 20259.7510.109.6510.1010.10-
Mar 20, 20259.659.759.459.659.65-
Mar 19, 20259.3010.409.259.859.85-
Mar 18, 20259.7010.009.409.709.70543
Mar 17, 20259.609.959.509.659.65-
Mar 14, 20258.659.608.659.559.55-
Mar 13, 20258.408.508.358.358.35-
Mar 12, 20258.358.508.058.458.45-
Mar 11, 20257.958.457.958.458.45-
Mar 10, 20258.208.207.907.907.90-
Mar 7, 20258.608.708.208.358.35-
Mar 6, 20259.409.458.508.608.60-
Mar 5, 20258.159.058.159.059.05-
Mar 4, 20258.008.157.908.058.05300
Mar 3, 20258.258.508.108.108.10-
Feb 28, 20258.058.308.058.258.25-
Feb 27, 20258.758.958.508.608.60558
Feb 26, 20257.858.807.858.658.65-
Feb 25, 20257.657.707.257.607.60-
Feb 24, 20259.009.007.357.557.55-
Feb 21, 20258.659.158.608.908.90-
Feb 20, 20258.308.808.308.508.50375
Feb 19, 20258.308.508.308.358.35-
Feb 18, 20258.558.608.008.308.30-
Feb 17, 20257.708.357.708.358.35-
Feb 14, 20258.358.707.807.807.80-
Feb 13, 20257.808.257.608.208.20-
Feb 12, 20257.607.807.607.807.80-
Feb 11, 20257.857.857.507.507.50-
Feb 10, 20258.108.107.507.907.90-
Feb 7, 20258.058.057.807.907.90-
Feb 6, 20257.707.907.657.857.85-
Feb 5, 20257.557.657.457.607.60-
Feb 4, 20257.607.857.557.707.70-
Feb 3, 20257.807.807.457.507.50-
Jan 31, 20258.008.207.457.607.60-
Jan 30, 20257.558.057.558.008.00-
Jan 29, 20257.307.657.307.557.55-
Jan 28, 20257.157.357.157.357.35-
Jan 27, 20257.257.306.907.207.20-
Jan 24, 20256.307.206.307.207.20-
Jan 23, 20256.356.406.156.256.25-
Jan 22, 20256.206.506.206.456.45-
Jan 21, 20256.606.606.256.306.30-
Jan 20, 20256.606.606.506.506.50-
Jan 17, 20256.206.606.156.606.60-
Jan 16, 20256.256.256.106.106.10-
Jan 15, 20256.106.156.106.106.10-
Jan 14, 20255.856.305.806.056.05-
Jan 13, 20255.505.805.505.755.75-
Jan 10, 20255.555.655.455.505.50-
Jan 9, 20255.605.605.605.605.60-
Jan 8, 20255.555.655.505.605.60-
Jan 7, 20255.555.655.355.555.55-
Jan 6, 20255.906.005.655.655.65-
Jan 3, 20255.706.005.605.905.90-
Jan 2, 20255.555.605.505.605.60-
Dec 30, 20245.905.955.855.905.90-
Dec 27, 20246.206.205.805.855.85-
Dec 23, 20245.655.855.655.755.75-
Dec 20, 20245.605.855.555.755.75-
Dec 19, 20245.255.655.255.605.6050
Dec 18, 20245.805.855.505.505.50-
Dec 17, 20245.555.955.455.805.80-
Dec 16, 20245.555.555.355.455.45-
Dec 13, 20245.605.705.505.605.60-
Dec 12, 20245.755.855.605.655.65-
Dec 11, 20245.555.705.555.655.65-
Dec 10, 20245.455.655.205.555.55-
Dec 9, 20245.405.905.405.605.60-
Dec 6, 20245.155.355.055.255.25-
Dec 5, 20245.155.305.055.105.10-
Dec 4, 20245.255.305.055.155.15-
Dec 3, 20244.985.254.945.205.20-
Dec 2, 20244.765.054.764.944.94-
Nov 29, 20244.584.784.564.724.72-
Nov 28, 20244.584.604.584.604.60-
Nov 27, 20244.204.704.024.624.62-
Nov 26, 20243.324.103.324.004.00-
Nov 25, 20243.223.343.203.283.28-
Nov 22, 20243.063.303.023.243.24-
Nov 21, 20243.163.183.103.123.12-
Nov 20, 20242.983.162.983.163.16-
Nov 19, 20243.003.102.963.043.04-
Nov 18, 20243.063.143.043.043.04-
Nov 15, 20243.003.142.923.043.04-
Nov 14, 20242.923.022.902.982.98-
Nov 13, 20243.023.142.962.962.96-
Nov 12, 20243.303.363.023.043.04-
Nov 11, 20243.403.583.403.443.44-
Nov 8, 20243.523.583.283.383.38-
Nov 7, 20243.423.603.363.603.60-
Nov 6, 20243.243.383.103.343.34-
Nov 5, 20243.423.463.243.283.28-
Nov 4, 20242.943.362.943.363.36-
Nov 1, 20242.923.002.902.962.96-
Oct 31, 20242.922.962.822.922.92-
Oct 30, 20243.003.022.902.922.92-
Oct 29, 20243.043.242.983.003.00-
Oct 28, 20242.883.082.883.063.06-
Oct 25, 20242.922.962.882.882.88-
Oct 24, 20242.962.962.842.882.88-
Oct 23, 20243.103.162.982.982.98-
Oct 22, 20242.923.202.903.083.08-
Oct 21, 20242.682.922.682.902.90-
Oct 18, 20242.722.922.682.702.70-
Oct 17, 20242.682.682.522.622.62-
Oct 16, 20242.863.042.662.662.66-
Oct 15, 20243.343.342.782.782.78-
Oct 14, 20243.063.423.023.323.32-
Oct 11, 20242.823.082.783.083.08-
Oct 10, 20242.943.022.822.822.82-
Oct 9, 20242.923.182.762.922.92-
Oct 8, 20242.823.022.522.802.80-
Oct 7, 20243.323.723.143.303.30-
Oct 4, 20243.123.483.123.323.32-
Oct 3, 20243.103.142.803.023.02-
Oct 2, 20243.444.122.922.982.98-
Oct 1, 20242.463.002.462.942.94-
Sep 30, 20242.222.622.162.382.38-
Sep 27, 20241.792.161.792.142.14-
Sep 26, 20241.621.861.621.851.85-
Sep 25, 20241.581.631.581.621.62-
Sep 24, 20241.501.591.501.591.59-
Sep 23, 20241.531.531.501.501.50-
Sep 20, 20241.481.491.471.491.49-
Sep 19, 20241.491.501.481.481.48-
Sep 18, 20241.501.511.471.481.48-
Sep 17, 20241.501.511.491.491.49-
Sep 16, 2024 0.06 Dividend
Sep 16, 20241.551.561.491.491.49-
Sep 13, 20241.561.571.541.571.50-
Sep 12, 20241.571.601.551.551.48-
Sep 11, 20241.551.571.541.571.50-
Sep 10, 20241.541.571.541.551.48-
Sep 9, 20241.561.571.551.571.50-
Sep 6, 20241.551.551.541.541.47-
Sep 5, 20241.541.551.531.551.48-
Sep 4, 20241.561.571.541.551.48-
Sep 3, 20241.561.581.541.581.51-
Sep 2, 20241.561.561.561.561.49-
Aug 30, 20241.521.601.521.541.47-
Aug 29, 20241.511.561.511.531.46-
Aug 28, 20241.581.651.501.521.45-
Aug 27, 20241.581.661.571.571.50-
Aug 26, 20241.571.601.561.581.51-
Aug 23, 20241.581.591.561.571.50-
Aug 22, 20241.561.591.561.581.51-
Aug 21, 20241.571.581.551.561.49-
Aug 20, 20241.581.591.561.561.49-
Aug 19, 20241.561.601.561.591.52-
Aug 16, 20241.561.591.541.571.50-
Aug 15, 20241.521.531.491.531.46-
Aug 14, 20241.521.531.481.521.45-
Aug 13, 20241.491.531.481.481.41-
Aug 12, 20241.501.501.491.491.42-
Aug 9, 20241.511.521.491.501.43-
Aug 8, 20241.491.541.481.521.45-
Aug 7, 20241.541.561.501.501.43-
Aug 6, 20241.511.551.491.541.47-
Aug 5, 20241.521.521.431.511.44-
Aug 2, 20241.611.621.541.561.49-
Aug 1, 20241.631.651.611.631.56-
Jul 31, 20241.641.651.621.641.56-
Jul 30, 20241.631.651.631.651.57-
Jul 29, 20241.631.651.621.631.56-
Jul 26, 20241.621.631.601.631.56-
Jul 25, 20241.591.631.591.621.55-
Jul 24, 20241.611.611.591.611.54-
Jul 23, 20241.621.631.581.631.56-
Jul 22, 20241.581.621.561.621.55-
Jul 19, 20241.571.581.561.581.51-
Jul 18, 20241.621.621.591.601.53-
Jul 17, 20241.641.641.601.611.54-
Jul 16, 20241.601.641.601.641.56-
Jul 15, 20241.631.631.591.601.53-
Jul 12, 20241.601.641.561.641.56-
Jul 11, 20241.561.591.561.591.52-
Jul 10, 20241.521.541.511.541.47-
Jul 9, 20241.491.531.491.531.46-
Jul 8, 20241.501.521.491.491.42-
Jul 5, 20241.521.551.501.511.44-
Jul 4, 20241.531.531.531.531.46-
Jul 3, 20241.511.571.491.531.46-
Jul 2, 20241.541.561.521.521.45-
Jul 1, 20241.531.551.531.551.48-
Jun 28, 20241.541.591.541.541.47-
Jun 27, 20241.561.561.531.531.46-
Jun 26, 20241.551.571.531.561.49-
Jun 25, 20241.581.601.531.541.47-
Jun 24, 20241.601.601.571.591.52-
Jun 21, 20241.571.611.571.591.52-
Jun 20, 20241.571.601.551.561.49-
Jun 19, 20241.571.571.571.571.50-
Jun 18, 20241.561.601.551.561.49-
Jun 17, 20241.541.561.541.551.48-
Jun 14, 20241.541.591.541.541.47-
Jun 13, 20241.551.611.541.561.49-
Jun 12, 20241.621.651.581.581.51-
Jun 11, 20241.621.641.621.621.55-
Jun 10, 20241.651.671.621.621.55-
Jun 7, 20241.661.701.651.661.58-
Jun 6, 20241.561.681.561.661.58-
Jun 5, 20241.661.671.641.651.57-
Jun 4, 20241.661.671.651.651.57-
Jun 3, 20241.691.701.651.661.58-
May 31, 20241.711.711.651.711.63-
May 30, 20241.681.741.681.701.62-
May 29, 20241.711.711.691.691.61-
May 28, 20241.801.801.691.701.62-
May 27, 20241.721.751.721.751.67-
May 24, 20241.691.731.641.721.64-
May 23, 20241.731.731.691.691.61-
May 22, 20241.721.741.701.731.65-
May 21, 20241.751.751.691.721.64-
May 20, 20241.781.781.691.761.68-
May 17, 20241.801.811.781.801.72-
May 16, 20241.751.791.751.781.70-
May 15, 20241.731.821.731.751.67-
May 14, 20241.771.771.731.741.66-
May 13, 20241.731.821.721.771.69-
May 10, 20241.741.741.721.731.65-
May 9, 20241.721.741.711.731.65-
May 8, 20241.731.731.671.711.63-
May 7, 20241.711.721.691.721.64-
May 6, 20241.691.711.651.701.62-
May 3, 20241.661.701.651.681.60-
May 2, 20241.571.661.561.661.58-
Apr 30, 20241.631.631.561.571.50-
Apr 29, 20241.591.621.571.621.55-
Apr 26, 20241.581.611.571.601.53-
Apr 25, 20241.581.601.551.581.51-
Apr 24, 20241.581.591.551.581.51-
Apr 23, 20241.541.591.541.571.50-
Apr 22, 20241.521.541.501.531.46-
Apr 19, 20241.501.541.501.521.45-
Apr 18, 20241.461.511.461.501.43-
Apr 17, 2024 0.06 Dividend
Apr 17, 20241.491.591.471.471.40-
Apr 16, 20241.581.671.531.551.42-
Apr 15, 20241.651.741.601.601.46-
Apr 12, 20241.681.701.641.661.52-
Apr 11, 20241.711.741.701.701.55-

Related Tickers

6623.HK Lufax Holding Ltd
10.900
-1.09%
 
3660.HK Qifu Technology, Inc.
147.000
-0.61%
 
XYF X Financial
10.77
-11.36%
 
QD Qudian Inc.
2.3700
+3.49%
 
YRD Yiren Digital Ltd.
5.33
-3.27%
 
LU Lufax Holding Ltd
2.5100
-1.57%
 
QFIN Qifu Technology, Inc.
36.37
-0.98%
 
V Visa Inc.
333.40
+2.71%