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

Frankfurt - Delayed Quote EUR

LexinFintech Holdings Ltd. (1LFA.F)

Compare
5.90
-0.05
(-0.84%)
At close: April 11 at 3:56:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.056.055.905.905.90-
Apr 10, 20256.506.505.955.955.95-
Apr 9, 20255.755.755.755.755.75-
Apr 8, 20256.706.706.556.556.55-
Apr 7, 20256.406.406.406.406.40-
Apr 4, 20258.708.708.708.708.70500
Apr 3, 20258.958.958.758.758.75-
Apr 2, 20259.409.409.109.109.10-
Apr 1, 20259.209.209.209.209.20-
Mar 31, 20259.959.959.659.659.65-
Mar 28, 202510.5010.509.809.809.80-
Mar 27, 202510.1011.109.6511.1011.10300
Mar 26, 20259.709.709.159.159.15-
Mar 25, 20259.959.959.609.609.60-
Mar 24, 20259.709.709.559.559.55-
Mar 21, 20259.709.709.209.209.20-
Mar 20, 20259.659.659.459.459.45-
Mar 19, 20259.459.459.459.459.45-
Mar 18, 20259.609.609.159.159.15-
Mar 17, 20259.559.559.109.109.10-
Mar 14, 20258.208.208.208.208.20-
Mar 13, 20258.358.357.957.957.95-
Mar 12, 20258.308.308.008.008.00-
Mar 11, 20257.857.857.857.857.85-
Mar 10, 20258.008.007.757.757.75-
Mar 7, 20258.358.358.308.308.30-
Mar 6, 20259.659.658.458.458.45400
Mar 5, 20257.809.057.809.059.05625
Mar 4, 20258.008.007.557.557.55-
Mar 3, 20258.158.157.907.907.90-
Feb 28, 20258.058.057.957.957.95-
Feb 27, 20258.658.658.208.208.20-
Feb 26, 20258.108.108.108.108.10419
Feb 25, 20257.357.356.906.906.90-
Feb 24, 20258.908.908.908.908.90-
Feb 21, 20258.308.308.308.308.30-
Feb 20, 20258.258.258.258.258.25-
Feb 19, 20258.358.358.008.008.00-
Feb 18, 20258.058.057.757.757.75-
Feb 17, 20257.607.607.607.607.60-
Feb 14, 20258.058.708.058.058.05375
Feb 13, 20257.607.657.607.657.65-
Feb 12, 20257.307.307.307.307.30-
Feb 11, 20257.757.757.257.257.25-
Feb 10, 20257.757.757.307.307.30-
Feb 7, 20257.707.707.607.607.60-
Feb 6, 20257.607.607.557.557.55-
Feb 5, 20257.507.507.157.157.15-
Feb 4, 20257.307.307.307.307.30-
Feb 3, 20257.607.607.207.207.20-
Jan 31, 20257.958.257.958.258.25240
Jan 30, 20257.507.507.307.307.30-
Jan 29, 20257.308.107.308.108.10371
Jan 28, 20257.107.106.856.856.85-
Jan 27, 20257.007.007.007.007.00-
Jan 24, 20256.256.656.256.406.40400
Jan 23, 20256.306.305.955.955.95-
Jan 22, 20256.206.205.955.955.95-
Jan 21, 20256.506.506.106.106.10-
Jan 20, 20256.556.556.556.556.55-
Jan 17, 20256.156.705.906.156.151,270
Jan 16, 20255.956.105.905.905.90150
Jan 15, 20256.056.055.855.855.85-
Jan 14, 20255.755.855.755.855.85500
Jan 13, 20255.505.505.505.505.50-
Jan 10, 20255.555.555.305.305.30-
Jan 9, 20255.555.555.555.555.55-
Jan 8, 20255.505.505.305.305.30-
Jan 7, 20255.505.505.205.205.20-
Jan 6, 20255.905.905.555.555.55-
Jan 3, 20255.605.605.605.605.60-
Jan 2, 20255.505.505.305.305.30-
Dec 30, 20245.855.855.855.855.85-
Dec 27, 20245.905.905.905.905.90-
Dec 23, 20245.605.605.605.605.60-
Dec 20, 20245.605.605.605.605.60-
Dec 19, 20245.405.405.405.405.40-
Dec 18, 20245.755.755.755.755.75-
Dec 17, 20245.455.655.455.605.601,100
Dec 16, 20245.555.555.555.555.55-
Dec 13, 20245.605.605.455.455.45-
Dec 12, 20245.656.005.455.455.451,000
Dec 11, 20245.505.505.355.355.35-
Dec 10, 20245.405.405.405.405.40-
Dec 9, 20245.105.955.105.405.404,314
Dec 6, 20245.105.105.105.105.10-
Dec 5, 20245.155.155.005.155.15500
Dec 4, 20245.205.204.924.924.92-
Dec 3, 20244.904.904.724.724.72-
Dec 2, 20244.684.944.644.644.64500
Nov 29, 20244.544.544.464.464.46-
Nov 28, 20244.584.584.584.584.58-
Nov 27, 20243.963.963.963.963.96-
Nov 26, 20243.303.343.303.343.34-
Nov 25, 20243.203.203.063.063.06-
Nov 22, 20243.063.063.023.023.02-
Nov 21, 20243.143.142.962.962.96-
Nov 20, 20242.963.022.963.023.02-
Nov 19, 20242.982.982.882.882.88-
Nov 18, 20243.043.043.003.003.00-
Nov 15, 20242.962.962.922.922.92-
Nov 14, 20242.902.902.822.822.82-
Nov 13, 20243.003.002.862.862.86-
Nov 12, 20243.303.302.942.942.94-
Nov 11, 20243.343.443.343.443.44-
Nov 8, 20243.523.523.143.143.14-
Nov 7, 20243.263.263.263.263.26-
Nov 6, 20243.283.283.123.123.12-
Nov 5, 20243.363.363.123.123.12-
Nov 4, 20242.923.022.923.023.02-
Nov 1, 20242.902.962.902.962.96-
Oct 31, 20242.902.902.742.742.74-
Oct 30, 20242.982.982.782.782.78-
Oct 29, 20243.023.043.023.043.04-
Oct 28, 20242.882.882.822.822.82-
Oct 25, 20242.902.902.822.822.82-
Oct 24, 20242.922.922.762.762.76-
Oct 23, 20243.063.062.922.922.92-
Oct 22, 20242.903.002.903.003.00-
Oct 21, 20242.642.642.642.642.64-
Oct 18, 20242.602.642.602.642.64-
Oct 17, 20242.642.642.402.402.40-
Oct 16, 20242.702.762.702.762.76-
Oct 15, 20243.163.162.862.862.86-
Oct 14, 20243.043.283.043.283.2810,500
Oct 11, 20242.802.802.782.782.78-
Oct 10, 20242.822.882.822.882.88-
Oct 9, 20242.762.802.762.782.78500
Oct 8, 20242.622.622.622.622.62-
Oct 7, 20243.283.323.283.323.32-
Oct 4, 20243.083.343.083.223.22500
Oct 3, 20242.902.902.902.902.90-
Oct 2, 20243.283.323.283.323.32-
Oct 1, 20242.442.542.442.542.541,433
Sep 30, 20242.142.142.142.142.14-
Sep 27, 20241.801.951.801.951.95-
Sep 26, 20241.601.601.601.601.60-
Sep 25, 20241.571.571.521.521.52-
Sep 24, 20241.461.511.461.511.51-
Sep 23, 20241.521.521.461.461.46-
Sep 20, 20241.471.471.421.421.42-
Sep 19, 20241.481.481.421.421.42-
Sep 18, 20241.491.491.431.431.43-
Sep 17, 20241.491.491.451.451.45-
Sep 16, 2024 0.06 Dividend
Sep 16, 20241.521.521.441.441.44-
Sep 13, 20241.551.551.471.471.40-
Sep 12, 20241.561.561.511.511.44-
Sep 11, 20241.541.541.481.481.41-
Sep 10, 20241.531.531.471.471.40-
Sep 9, 20241.561.561.481.481.41-
Sep 6, 20241.541.541.481.481.41-
Sep 5, 20241.531.531.471.471.40-
Sep 4, 20241.551.551.481.481.41-
Sep 3, 20241.541.541.471.471.40-
Sep 2, 20241.551.551.551.551.47-
Aug 30, 20241.491.491.481.481.41-
Aug 29, 20241.501.501.471.471.40-
Aug 28, 20241.571.571.451.451.38-
Aug 27, 20241.541.541.531.531.46-
Aug 26, 20241.561.561.501.501.43-
Aug 23, 20241.571.571.511.511.44-
Aug 22, 20241.551.551.511.511.44-
Aug 21, 20241.561.561.491.491.42-
Aug 20, 20241.571.571.501.501.43-
Aug 19, 20241.551.551.511.511.44-
Aug 16, 20241.541.541.521.521.45-
Aug 15, 20241.511.511.461.461.39-
Aug 14, 20241.511.511.421.421.35-
Aug 13, 20241.481.481.431.431.36-
Aug 12, 20241.491.491.431.431.36-
Aug 9, 20241.501.501.441.441.37-
Aug 8, 20241.481.481.431.431.36-
Aug 7, 20241.531.531.491.491.42-
Aug 6, 20241.501.501.431.431.36-
Aug 5, 20241.501.501.401.401.33-
Aug 2, 20241.601.601.601.601.52-
Aug 1, 20241.611.611.551.551.47-
Jul 31, 20241.631.631.561.561.48-
Jul 30, 20241.621.621.571.571.49-
Jul 29, 20241.621.621.551.551.47-
Jul 26, 20241.601.601.531.531.46-
Jul 25, 20241.581.581.521.521.45-
Jul 24, 20241.601.601.521.521.45-
Jul 23, 20241.611.611.561.561.48-
Jul 22, 20241.561.561.511.511.44-
Jul 19, 20241.551.551.501.501.43-
Jul 18, 20241.601.601.551.551.47-
Jul 17, 20241.631.631.561.561.48-
Jul 16, 20241.591.591.561.561.48-
Jul 15, 20241.621.621.531.531.46-
Jul 12, 20241.591.591.591.591.51-
Jul 11, 20241.551.551.551.551.47-
Jul 10, 20241.511.511.511.511.44-
Jul 9, 20241.481.481.481.481.41-
Jul 8, 20241.491.491.491.491.42-
Jul 5, 20241.501.501.501.501.43-
Jul 4, 20241.521.521.521.521.45-
Jul 3, 20241.501.501.501.501.43-
Jul 2, 20241.531.531.531.531.46-
Jul 1, 20241.521.521.521.521.45-
Jun 28, 20241.531.531.531.531.46-
Jun 27, 20241.541.541.541.541.46-
Jun 26, 20241.531.531.531.531.46-
Jun 25, 20241.571.571.571.571.49-
Jun 24, 20241.591.591.591.591.51-
Jun 21, 20241.561.561.511.511.44-
Jun 20, 20241.561.561.501.501.43-
Jun 19, 20241.561.561.561.561.48-
Jun 18, 20241.551.551.491.491.42-
Jun 17, 20241.531.531.481.481.41-
Jun 14, 20241.531.531.491.491.42-
Jun 13, 20241.541.541.471.471.40-
Jun 12, 20241.611.611.531.531.46-
Jun 11, 20241.611.611.551.551.47-
Jun 10, 20241.641.641.571.571.49-
Jun 7, 20241.651.651.581.581.50-
Jun 6, 20241.631.631.581.581.50-
Jun 5, 20241.651.651.581.581.50-
Jun 4, 20241.641.641.591.591.51-
Jun 3, 20241.681.681.611.611.53-
May 31, 20241.701.701.611.611.53-
May 30, 20241.661.661.611.611.53-
May 29, 20241.691.691.631.631.55-
May 28, 20241.771.771.661.661.58-
May 27, 20241.701.701.701.701.62-
May 24, 20241.631.631.621.621.54-
May 23, 20241.711.711.641.641.56-
May 22, 20241.701.701.641.641.56-
May 21, 20241.731.731.661.661.58-
May 20, 20241.761.761.651.651.57-
May 17, 20241.781.781.691.691.61-
May 16, 20241.741.741.671.671.59-
May 15, 20241.721.721.701.701.62-
May 14, 20241.751.751.661.661.58-
May 13, 20241.721.721.721.721.64-
May 10, 20241.731.731.651.651.57-
May 9, 20241.701.701.641.641.56-
May 8, 20241.711.711.601.601.52-
May 7, 20241.691.691.631.631.55-
May 6, 20241.671.701.591.591.511,000
May 3, 20241.651.651.651.651.574,420
May 2, 20241.551.551.551.551.47-
Apr 30, 20241.621.621.541.541.46-
Apr 29, 20241.581.581.531.531.46-
Apr 26, 20241.561.561.521.521.45-
Apr 25, 20241.571.571.511.511.44-
Apr 24, 20241.561.561.511.511.44-
Apr 23, 20241.531.531.511.511.44-
Apr 22, 20241.511.511.451.451.38-
Apr 19, 20241.491.491.441.441.37-
Apr 18, 20241.451.451.431.431.36-
Apr 17, 2024 0.06 Dividend
Apr 17, 20241.511.601.431.431.36200
Apr 16, 20241.571.571.461.461.331,000
Apr 15, 20241.641.641.641.641.49-
Apr 12, 20241.671.691.671.691.53-
Apr 11, 20241.691.731.691.731.57-

Related Tickers

6623.HK Lufax Holding Ltd
10.900
-1.09%
 
3660.HK Qifu Technology, Inc.
146.100
-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%
 
SOFI SoFi Technologies, Inc.
10.71
+1.81%