Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Ganfeng Lithium Co Ltd (39EA.BE)

Compare
2.6680
+0.0950
+(3.69%)
At close: March 14 at 8:08:06 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.66802.66802.66802.66802.6680-
Mar 13, 20252.57302.57302.57302.57302.5730-
Mar 12, 20252.57502.57502.57502.57502.5750-
Mar 11, 20252.62602.62602.62602.62602.6260-
Mar 10, 20252.65502.65502.65502.65502.6550-
Mar 7, 20252.75502.75502.75502.75502.7550-
Mar 6, 20252.77802.77802.77802.77802.7780-
Mar 5, 20252.72402.72402.72402.72402.7240-
Mar 4, 20252.79102.79102.79102.79102.7910-
Mar 3, 20252.85202.85202.85202.85202.8520-
Feb 28, 20252.67302.67302.67302.67302.6730-
Feb 27, 20252.84402.86202.84402.86202.8620500
Feb 26, 20252.74602.74602.74602.74602.7460-
Feb 25, 20252.64702.64702.64702.64702.6470-
Feb 24, 20252.66302.66302.66302.66302.6630-
Feb 21, 20252.67902.67902.67902.67902.6790-
Feb 20, 20252.67402.67402.67402.67402.6740-
Feb 19, 20252.73502.73502.73502.73502.7350-
Feb 18, 20252.67902.67902.67902.67902.6790-
Feb 17, 20252.61502.61502.61502.61502.6150-
Feb 14, 20252.60102.60102.60102.60102.6010-
Feb 13, 20252.58602.58602.58602.58602.5860-
Feb 12, 20252.62802.62802.62802.62802.6280-
Feb 11, 20252.53202.53202.53202.53202.5320-
Feb 10, 20252.60502.60502.60502.60502.6050-
Feb 7, 20252.54102.54102.54102.54102.5410-
Feb 6, 20252.50002.50002.50002.50002.5000-
Feb 5, 20252.41002.41002.41002.41002.4100-
Feb 4, 20252.40702.40702.40702.40702.4070-
Feb 3, 20252.37602.37602.37602.37602.3760-
Jan 31, 20252.34402.34402.34402.34402.3440-
Jan 30, 20252.36302.36302.36302.36302.3630-
Jan 29, 20252.36302.36302.36302.36302.3630-
Jan 28, 20252.36302.36302.36302.36302.363051
Jan 27, 20252.46402.46402.44802.44802.4480700
Jan 24, 20252.47802.47802.47802.47802.4780-
Jan 23, 20252.47102.47102.47102.47102.4710-
Jan 22, 20252.46402.46402.46402.46402.4640-
Jan 21, 20252.57302.57302.57302.57302.5730-
Jan 20, 20252.64902.64902.64902.64902.6490-
Jan 17, 20252.64702.64702.64702.64702.6470-
Jan 16, 20252.60202.60202.60202.60202.6020-
Jan 15, 20252.56602.56602.56602.56602.5660-
Jan 14, 20252.56902.56902.56902.56902.5690-
Jan 13, 20252.53502.53502.53502.53502.5350-
Jan 10, 20252.46402.46402.46402.46402.4640-
Jan 9, 20252.52502.52502.52502.52502.5250-
Jan 8, 20252.51402.51402.51402.51402.5140-
Jan 7, 20252.52302.52302.52302.52302.5230-
Jan 6, 20252.47502.47502.47502.47502.4750-
Jan 3, 20252.39202.39202.39202.39202.3920-
Jan 2, 20252.42002.42002.42002.42002.4200-
Dec 30, 20242.52002.52002.52002.52002.5200-
Dec 27, 20242.50302.50302.50302.50302.5030-
Dec 23, 20242.51602.51602.51602.51602.5160-
Dec 20, 20242.54402.54402.54402.54402.5440-
Dec 19, 20242.50302.50302.50302.50302.5030-
Dec 18, 20242.53702.53702.53702.53702.5370-
Dec 17, 20242.53902.53902.53902.53902.5390-
Dec 16, 20242.56002.56002.56002.56002.5600-
Dec 13, 20242.62602.62602.62602.62602.6260-
Dec 12, 20242.74402.74402.74402.74402.7440-
Dec 11, 20242.69402.69402.69402.69402.6940-
Dec 10, 20242.71802.71802.71802.71802.7180-
Dec 9, 20242.69902.69902.69902.69902.6990-
Dec 6, 20242.76602.76602.76602.76602.7660-
Dec 5, 20242.79202.79202.79202.79202.7920-
Dec 4, 20242.93402.93402.93402.93402.9340-
Dec 3, 20243.02903.02903.02903.02903.0290-
Dec 2, 20243.05503.05503.05503.05503.0550-
Nov 29, 20243.01703.01703.01703.01703.0170-
Nov 28, 20242.97003.04102.97003.04103.0410200
Nov 27, 20242.96802.96802.96802.96802.9680-
Nov 26, 20242.90002.90002.90002.90002.9000-
Nov 25, 20243.06903.06903.06903.06903.0690-
Nov 22, 20242.90202.90202.90202.90202.9020-
Nov 21, 20243.05503.05503.05503.05503.0550-
Nov 20, 20243.09703.09703.09703.09703.0970-
Nov 19, 20243.16203.16203.16203.16203.1620-
Nov 18, 20242.80502.80502.80502.80502.8050-
Nov 15, 20242.76902.76902.76902.76902.7690-
Nov 14, 20242.83802.83802.83802.83802.8380-
Nov 13, 20243.14003.14003.14003.14003.1400300
Nov 12, 20242.92302.92302.92302.92302.9230-
Nov 11, 20242.88002.88002.88002.88002.88006,500
Nov 8, 20242.67402.67402.67402.67402.6740-
Nov 7, 20242.67902.67902.67902.67902.6790-
Nov 6, 20242.67002.67002.67002.67002.6700-
Nov 5, 20242.70002.70002.68002.68002.68001,000
Nov 4, 20242.61002.61002.61002.61002.6100-
Nov 1, 20242.60702.62002.60702.62002.62001,737
Oct 31, 20242.52602.52602.52602.52602.5260-
Oct 30, 20242.43502.43502.43502.43502.4350-
Oct 29, 20242.51302.51302.51302.51302.5130-
Oct 28, 20242.64702.64702.64702.64702.6470-
Oct 25, 20242.61102.61102.61102.61102.6110-
Oct 24, 20242.43302.43302.43302.43302.4330-
Oct 23, 20242.52002.52002.52002.52002.5200-
Oct 22, 20242.38602.38602.38602.38602.3860-
Oct 21, 20242.37802.37802.37802.37802.3780-
Oct 18, 20242.36802.42802.36802.42802.4280700
Oct 17, 20242.30202.30202.30202.30202.3020-
Oct 16, 20242.31802.31802.31802.31802.3180-
Oct 15, 20242.37902.37902.37902.37902.3790-
Oct 14, 20242.43302.43302.43302.43302.4330-
Oct 11, 20242.58402.58402.58402.58402.5840-
Oct 10, 20242.54202.54202.54202.54202.5420-
Oct 9, 20242.60002.60002.60002.60002.6000-
Oct 8, 20242.80302.80302.80302.80302.8030-
Oct 7, 20243.08203.08203.08203.08203.0820-
Oct 4, 20242.72502.72502.72502.72502.7250-
Oct 3, 20242.65302.65302.65302.65302.6530-
Oct 2, 20242.76602.76602.76602.76602.7660-
Oct 1, 20242.55002.55002.55002.55002.5500-
Sep 30, 20242.61502.61502.61502.61502.6150-
Sep 27, 20242.34102.45402.34102.45402.45401,500
Sep 26, 20242.19602.19602.19602.19602.1960-
Sep 25, 20242.12802.12802.12802.12802.1280-
Sep 24, 20242.12002.12002.12002.12002.1200-
Sep 23, 20241.96651.96651.96651.96651.9665-
Sep 20, 20241.89401.89401.89401.89401.8940-
Sep 19, 20241.90801.90801.90801.90801.9080-
Sep 18, 20241.83751.83751.83751.83751.8375-
Sep 17, 20241.80701.80701.80701.80701.8070-
Sep 16, 20241.78201.78201.78201.78201.7820-
Sep 13, 20241.81451.81451.81451.81451.8145-
Sep 12, 20241.86251.86251.86251.86251.8625-
Sep 11, 20241.97401.97401.97401.97401.9740-
Sep 10, 20241.78501.78501.78501.78501.7850151
Sep 9, 20241.85401.85401.85401.85401.8540-
Sep 6, 20241.89001.89001.89001.89001.8900-
Sep 5, 20241.91401.91401.91401.91401.9140-
Sep 4, 20241.90301.90301.90301.90301.9030-
Sep 3, 20241.93651.93651.93651.93651.9365-
Sep 2, 20241.85001.85001.85001.85001.8500-
Aug 30, 20242.12202.12202.12202.12202.1220-
Aug 29, 20242.05102.05102.05102.05102.0510-
Aug 28, 20242.12502.12502.12502.12502.1250-
Aug 27, 20242.11302.11302.11302.11302.1130-
Aug 26, 20242.09002.09002.09002.09002.0900-
Aug 23, 20242.03202.03202.03202.03202.0320-
Aug 22, 20242.11902.11902.11902.11902.1190-
Aug 21, 20242.17302.17302.17302.17302.1730-
Aug 20, 20242.10402.10402.10402.10402.1040-
Aug 19, 20242.04302.04302.04302.04302.0430-
Aug 16, 20241.97101.97101.97101.97101.9710-
Aug 15, 20241.91751.91751.91751.91751.9175-
Aug 14, 20241.97251.97251.97251.97251.9725-
Aug 13, 20242.00302.00302.00302.00302.0030-
Aug 12, 20241.98401.98401.98401.98401.9840-
Aug 9, 20242.03402.03402.03402.03402.0340-
Aug 8, 20242.04102.04102.04102.04102.0410-
Aug 7, 20241.98651.98651.98651.98651.9865-
Aug 6, 20241.93001.93001.93001.93001.9300-
Aug 5, 20241.85901.89551.85901.89551.89551,000
Aug 2, 20241.89201.91151.89201.91151.9115100
Aug 1, 20241.88251.88251.88251.88251.8825-
Jul 31, 20241.91951.91951.91951.91951.9195-
Jul 30, 20241.82051.82051.82051.82051.8205-
Jul 29, 20241.84801.84801.84801.84801.8480-
Jul 26, 20241.97051.97051.97051.97051.9705-
Jul 25, 20241.96151.96151.96151.96151.9615-
Jul 24, 20241.95451.95451.95451.95451.9545-
Jul 23, 20242.03202.03202.03202.03202.0320-
Jul 22, 20242.11202.11202.11202.11202.1120-
Jul 19, 20242.07802.07802.07802.07802.0780-
Jul 18, 20242.02502.04302.02502.04302.04301,400
Jul 17, 20242.04302.04302.04302.04302.0430-
Jul 16, 20242.01702.01702.01702.01702.0170-
Jul 15, 20241.97801.97801.97801.97801.9780350
Jul 12, 20242.01302.01302.01302.01302.0130-
Jul 11, 20241.99401.99401.99401.99401.9940-
Jul 10, 20241.87551.87551.87551.87551.8755-
Jul 9, 20241.82251.82251.82251.82251.8225-
Jul 8, 20241.79001.79001.79001.79001.7900-
Jul 5, 20241.88551.88551.88551.88551.8855-
Jul 4, 20241.88001.88001.88001.88001.8800-
Jul 3, 20241.91651.91651.91651.91651.9165-
Jul 2, 20241.79351.79351.79351.79351.7935-
Jul 1, 20241.79301.79301.79301.79301.7930-
Jun 28, 20241.81651.81651.81651.81651.8165-
Jun 27, 2024 0.1037 Dividend
Jun 27, 20241.91901.91901.91901.91901.9190-
Jun 26, 20242.11002.11002.11002.11001.2326-
Jun 25, 20241.96801.96801.96801.96801.1497-
Jun 24, 20241.94801.94801.94801.94801.1380-
Jun 21, 20242.03502.03502.03502.03501.1888-
Jun 20, 20242.14902.14902.14902.14901.2554-
Jun 19, 20242.19902.19902.19902.19901.2846-
Jun 18, 20242.19502.19502.19502.19501.2823-
Jun 17, 20242.24802.24802.24802.24801.3132-
Jun 14, 20242.26302.26302.26302.26301.3220-
Jun 13, 20242.28602.31302.28602.31301.35121,400
Jun 12, 20242.32902.32902.32902.32901.3606-
Jun 11, 20242.35802.35802.35802.35801.3775-
Jun 10, 20242.42602.42602.42602.42601.4172-
Jun 7, 20242.38902.38902.38902.38901.3956-
Jun 6, 20242.44902.44902.44902.44901.4307-
Jun 5, 20242.48902.48902.48902.48901.4540-
Jun 4, 20242.50002.50002.50002.50001.4604-
Jun 3, 20242.53502.53502.53502.53501.4809-
May 31, 20242.64102.64102.64102.64101.5428-
May 30, 20242.69602.69602.69602.69601.5749-
May 29, 20242.79502.79502.79502.79501.6328-
May 28, 20242.76602.76602.76602.76601.6158-
May 27, 20242.75902.75902.75902.75901.6118-
May 24, 20242.77502.77502.77502.77501.6211-
May 23, 20242.77902.77902.77902.77901.6234-
May 22, 20243.02903.02903.02903.02901.7695-
May 21, 20242.95402.95402.95402.95401.7257-
May 20, 20243.09303.09303.09303.09301.8069-
May 17, 20242.97002.97002.97002.97001.7350-
May 16, 20242.94202.94202.94202.94201.7187-
May 15, 20243.07403.07403.07403.07401.7958-
May 14, 20243.08703.08703.08703.08701.8034-
May 13, 20243.09503.09503.09503.09501.8080-
May 10, 20243.15403.15403.15403.15401.8425-
May 9, 20243.12703.12703.12703.12701.8267-
May 8, 20242.93502.93502.93502.93501.7146-
May 7, 20243.02103.02103.02103.02101.7648-
May 6, 20242.99802.99802.99802.99801.7514-
May 3, 20243.04303.04303.04303.04301.7777-
May 2, 20242.91002.91002.91002.91001.7000-
Apr 30, 20242.74102.74102.74102.74101.6012-
Apr 29, 20242.75702.75702.75702.75701.6106-
Apr 26, 20242.63702.63702.63702.63701.5405-
Apr 25, 20242.57002.57002.57002.57001.5013-
Apr 24, 20242.51802.51802.51802.51801.4710-
Apr 23, 20242.66202.66202.66202.66201.5551-
Apr 22, 20242.67802.67802.67802.67801.5644-
Apr 19, 20242.62002.62002.62002.62001.5305-
Apr 18, 20242.72402.72402.72402.72401.5913-
Apr 17, 20242.77902.77902.77902.77901.6234-
Apr 16, 20242.79102.79102.79102.79101.6304-
Apr 15, 20242.94402.94402.94402.94401.7198-
Apr 12, 20243.05903.05903.05903.05901.7870-
Apr 11, 20243.18403.18403.18403.18401.8600-
Apr 10, 20243.21203.21203.21203.21201.8764-
Apr 9, 20243.14603.14603.14603.14601.8378-
Apr 8, 20242.94402.94402.94402.94401.7198-
Apr 5, 20242.84102.84102.84102.84101.6597-
Apr 4, 20243.02303.02303.02303.02301.7660-
Apr 3, 20243.04803.04803.04803.04801.7806-
Apr 2, 20243.00003.00003.00003.00001.7525-
Mar 28, 20242.80002.80002.80002.80001.6357-
Mar 27, 20242.73202.73202.73202.73201.5960-
Mar 26, 20242.82502.82502.82502.82501.6503-
Mar 25, 20242.79402.80102.79402.80101.636321
Mar 22, 20242.87802.87802.87802.87801.6813-
Mar 21, 20243.04603.04603.04603.04601.7794-
Mar 20, 20243.00803.00803.00803.00801.7572-
Mar 19, 20243.04403.04403.04403.04401.7782-
Mar 18, 20243.10703.10703.10703.10701.8150-
Mar 15, 20243.08003.08003.08003.08001.7993-
Mar 14, 20243.10403.10403.10403.10401.8133-