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

Ganfeng Lithium Group Co., Ltd. (39EA.F)

Compare
2.6400
+0.0620
+(2.40%)
At close: March 14 at 8:48:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.64802.64802.63402.64002.640013,000
Mar 13, 20252.57802.57802.57802.57802.5780-
Mar 12, 20252.57602.57602.57602.57602.5760-
Mar 11, 20252.62202.62202.58502.58502.58503,300
Mar 10, 20252.68902.68902.64502.64502.645016,580
Mar 7, 20252.74302.74302.74302.74302.7430-
Mar 6, 20252.78102.82502.78102.82502.8250361
Mar 5, 20252.72002.76702.72002.76702.76701,000
Mar 4, 20252.79202.79202.76102.76102.761030
Mar 3, 20252.83102.86802.83102.86802.86806,150
Feb 28, 20252.66802.73402.66802.73402.7340500
Feb 27, 20252.84502.85202.84502.85202.852053
Feb 26, 20252.73902.73902.71702.71702.71702,000
Feb 25, 20252.64702.70002.64702.70002.700020
Feb 24, 20252.71702.71702.66902.66902.6690900
Feb 21, 20252.67302.67602.67302.67602.67602,380
Feb 20, 20252.67502.72102.67502.72102.7210200
Feb 19, 20252.73602.73702.73602.73702.7370470
Feb 18, 20252.68202.72802.68202.72802.7280700
Feb 17, 20252.61602.61602.61602.61602.6160-
Feb 14, 20252.60202.67702.60202.67302.6730723
Feb 13, 20252.58402.60002.53602.53602.53602,800
Feb 12, 20252.62202.62202.62202.62202.6220-
Feb 11, 20252.53302.53302.51302.51302.51301,750
Feb 10, 20252.60602.60602.60002.60002.60003,022
Feb 7, 20252.54202.54202.54202.54202.5420-
Feb 6, 20252.49602.52002.49602.52002.52002,600
Feb 5, 20252.41102.41202.41102.41202.41205
Feb 4, 20252.40902.40902.40202.40202.4020240
Feb 3, 20252.38602.38602.38602.38602.3860-
Jan 31, 20252.36602.36602.36602.36602.3660-
Jan 30, 20252.36102.41802.36102.41802.41802,266
Jan 29, 20252.37902.37902.37902.37902.3790-
Jan 28, 20252.39002.39602.37002.39602.39603,450
Jan 27, 20252.46802.48902.46802.48902.4890270
Jan 24, 20252.48102.48102.48102.48102.4810-
Jan 23, 20252.47202.47802.47202.47402.47409,500
Jan 22, 20252.46502.53802.46502.53802.53806,000
Jan 21, 20252.57802.59102.57802.59102.59107,100
Jan 20, 20252.64702.64702.64702.64702.6470-
Jan 17, 20252.64902.64902.64902.64902.6490-
Jan 16, 20252.60702.60702.57602.57602.5760940
Jan 15, 20252.56402.56402.56402.56402.5640-
Jan 14, 20252.57102.57102.57102.57102.5710-
Jan 13, 20252.53902.61702.53902.61702.6170800
Jan 10, 20252.46102.47002.46102.47002.4700700
Jan 9, 20252.52102.52502.52102.52502.5250220
Jan 8, 20252.51402.51402.51402.51402.5140-
Jan 7, 20252.52702.52702.52702.52702.5270-
Jan 6, 20252.47902.50002.47902.50002.50002,000
Jan 3, 20252.40002.40002.40002.40002.4000-
Jan 2, 20252.42902.42902.42902.42902.4290-
Dec 30, 20242.52102.57702.52102.57702.5770100
Dec 27, 20242.55002.55002.55002.55002.550039
Dec 23, 20242.52302.52302.52302.52302.5230-
Dec 20, 20242.52502.52502.50002.50002.50008,700
Dec 19, 20242.54002.54002.47402.47402.47407,000
Dec 18, 20242.53602.54302.53402.54102.5410382
Dec 17, 20242.53802.53802.52902.52902.5290333
Dec 16, 20242.55802.55802.52702.52702.5270200
Dec 13, 20242.68802.68802.58602.58602.58601,338
Dec 12, 20242.74102.74102.74102.74102.7410-
Dec 11, 20242.72002.75002.72002.72202.7220890
Dec 10, 20242.72102.72102.70502.70502.7050750
Dec 9, 20242.69902.69902.69902.69902.6990-
Dec 6, 20242.75502.81202.75502.81202.8120250
Dec 5, 20242.75902.80902.75902.80902.80901,150
Dec 4, 20242.93202.93202.93202.93202.9320-
Dec 3, 20243.02703.02703.02703.02703.0270-
Dec 2, 20243.05203.10003.05203.10003.1000400
Nov 29, 20243.02403.02403.02403.02403.0240-
Nov 28, 20242.96802.96802.96802.96802.9680-
Nov 27, 20242.97302.97302.95502.95502.95501,400
Nov 26, 20242.86502.96602.86502.96602.9660515
Nov 25, 20243.06803.10303.06803.10303.10301,785
Nov 22, 20242.97902.97902.88402.88402.884047
Nov 21, 20243.05303.05403.04903.05003.05003,930
Nov 20, 20243.09403.12603.06703.09603.09601,455
Nov 19, 20243.15603.18403.12603.13203.132013,300
Nov 18, 20242.81002.81002.81002.81002.8100-
Nov 15, 20242.76302.76302.76302.76302.7630-
Nov 14, 20242.89202.90502.84002.90502.90506,010
Nov 13, 20243.03903.05203.03903.05203.0520500
Nov 12, 20242.91902.91902.91902.91902.9190-
Nov 11, 20242.80902.92102.80902.92102.921061,059
Nov 8, 20242.64002.68002.64002.68002.6800700
Nov 7, 20242.68502.68502.68502.68502.6850-
Nov 6, 20242.66302.66302.64202.64202.64201,685
Nov 5, 20242.68902.75602.66102.75602.75607,125
Nov 4, 20242.61602.61602.61602.61602.6160-
Nov 1, 20242.60102.66902.60102.66902.66905
Oct 31, 20242.50202.50202.50202.50202.5020-
Oct 30, 20242.43002.43002.43002.43002.4300-
Oct 29, 20242.57902.57902.57102.57102.571025,600
Oct 28, 20242.64602.68702.63502.68702.68703,400
Oct 25, 20242.62202.62202.62202.62202.622060
Oct 24, 20242.47202.47202.47202.47202.4720200
Oct 23, 20242.51302.63902.51302.60502.605045,000
Oct 22, 20242.38302.38302.38302.38302.3830-
Oct 21, 20242.37002.37002.37002.37002.3700-
Oct 18, 20242.36202.44102.36202.40002.4000135
Oct 17, 20242.31302.34602.31302.34602.34602,200
Oct 16, 20242.31902.31902.31902.31902.3190-
Oct 15, 20242.37002.39802.31502.39802.39801,430
Oct 14, 20242.49402.50002.45502.45502.45501,599
Oct 11, 20242.61102.61102.58002.58002.58002,500
Oct 10, 20242.53502.66402.53502.66402.664015,033
Oct 9, 20242.60802.68502.55602.68502.685041,020
Oct 8, 20242.80102.88802.78302.88802.888010,720
Oct 7, 20243.06003.33203.06003.26003.260011,310
Oct 4, 20242.72502.86402.72502.86402.86402,900
Oct 3, 20242.71502.71502.71502.71502.71508,000
Oct 2, 20242.79202.93602.79202.93102.931025,671
Oct 1, 20242.55702.55702.55702.55702.5570-
Sep 30, 20242.61602.61602.59102.59102.59104,000
Sep 27, 20242.45002.45002.38602.38802.38801,830
Sep 26, 20242.19002.28002.19002.21602.21601,730
Sep 25, 20242.11602.11602.08602.08602.0860280
Sep 24, 20242.13702.16002.13702.16002.16002,140
Sep 23, 20241.95601.95601.94651.94651.94653,000
Sep 20, 20241.88751.91501.88751.90551.90553,300
Sep 19, 20241.89651.97001.88251.95551.95556,215
Sep 18, 20241.81651.81651.80901.80901.809020
Sep 17, 20241.79501.79501.79501.79501.7950-
Sep 16, 20241.77501.86351.77501.79501.79501,250
Sep 13, 20241.80501.80501.80501.80501.8050-
Sep 12, 20241.85951.85951.85951.85951.8595-
Sep 11, 20241.95651.95651.95651.95651.9565500
Sep 10, 20241.77301.77301.77301.77301.7730-
Sep 9, 20241.84251.84251.84251.84251.8425-
Sep 6, 20241.89801.94001.89801.94001.94002,000
Sep 5, 20241.90851.90851.90851.90851.9085-
Sep 4, 20241.89551.89551.89551.89551.8955-
Sep 3, 20241.92001.92001.92001.92001.92003,000
Sep 2, 20241.86401.90001.86401.90001.90002,200
Aug 30, 20242.12702.12702.05002.06002.06006,353
Aug 29, 20242.06502.06502.06502.06502.0650-
Aug 28, 20242.14602.14602.14602.14602.1460-
Aug 27, 20242.11402.16402.11402.16402.16401,000
Aug 26, 20242.09402.09402.09402.09402.0940-
Aug 23, 20242.04402.04402.04402.04402.0440-
Aug 22, 20242.12202.12202.12202.12202.1220-
Aug 21, 20242.17002.22502.17002.22502.22501,000
Aug 20, 20242.11002.11002.11002.11002.1100-
Aug 19, 20242.04902.04902.04902.04902.04903,920
Aug 16, 20241.97052.02901.97051.97151.9715640
Aug 15, 20241.92251.92251.92251.92251.9225-
Aug 14, 20241.97801.97801.97801.97801.9780-
Aug 13, 20242.00602.08502.00602.08502.08502,000
Aug 12, 20242.04302.04301.97951.97951.97954,628
Aug 9, 20242.04302.04302.04302.04302.0430-
Aug 8, 20242.04702.10002.04702.10002.1000500
Aug 7, 20242.00002.00002.00002.00002.0000-
Aug 6, 20241.91852.00501.91852.00502.00502,600
Aug 5, 20241.84401.93351.84401.93351.93351,100
Aug 2, 20241.89551.89551.89551.89551.8955-
Aug 1, 20241.89101.89101.89101.89101.8910-
Jul 31, 20241.92751.98101.92751.98101.9810350
Jul 30, 20241.82851.92051.82851.92051.920551
Jul 29, 20241.90051.90051.83351.83351.83354,025
Jul 26, 20241.97401.97401.97401.97401.9740-
Jul 25, 20241.96552.01001.96552.00902.00904,550
Jul 24, 20241.95601.95601.94201.94201.9420250
Jul 23, 20242.04202.06902.01402.06902.06902,780
Jul 22, 20242.10902.16302.10902.13502.13501,340
Jul 19, 20242.08502.08502.08502.08502.0850-
Jul 18, 20242.03002.03702.03002.03702.0370540
Jul 17, 20242.10202.10202.03002.03002.030011,190
Jul 16, 20242.01802.01802.01802.01802.0180-
Jul 15, 20242.02902.02901.97601.97601.9760158
Jul 12, 20242.04002.12202.04002.10702.10708,800
Jul 11, 20242.00102.00102.00102.00102.0010-
Jul 10, 20241.88351.88351.88351.88351.8835-
Jul 9, 20241.81951.81951.81951.81951.8195-
Jul 8, 20241.84251.85201.84251.85201.852015,500
Jul 5, 20241.89201.95251.89201.95251.9525968
Jul 4, 20241.89201.89201.89201.89201.8920-
Jul 3, 20241.91101.97701.91101.97201.97201,600
Jul 2, 20241.79951.79951.79951.79951.7995-
Jul 1, 20241.79651.89951.79601.89951.899515,676
Jun 28, 20241.83001.86151.81551.85001.85001,940
Jun 27, 2024 0.1037 Dividend
Jun 27, 20241.92751.92751.92751.92751.9275-
Jun 26, 20242.16302.16302.16302.16301.2856200
Jun 25, 20241.97201.97201.97201.97201.1721-
Jun 24, 20241.95351.95351.95351.95351.1611-
Jun 21, 20242.04002.06702.01602.06701.22868,100
Jun 20, 20242.15502.18802.14002.14001.2719450
Jun 19, 20242.20602.20602.20602.20601.3112-
Jun 18, 20242.19702.25202.19502.19501.30461,100
Jun 17, 20242.25002.25002.24702.24701.33553,220
Jun 14, 20242.27402.27402.27002.27001.3492400
Jun 13, 20242.29902.35002.28302.35001.39686,358
Jun 12, 20242.33002.34402.28802.34401.39321,360
Jun 11, 20242.36402.43702.36402.43701.4485500
Jun 10, 20242.44402.44402.44402.44401.4526-
Jun 7, 20242.39502.47202.39502.47201.4693222
Jun 6, 20242.46202.54702.46202.50101.486513,140
Jun 5, 20242.49302.53802.49302.53801.50852,000
Jun 4, 20242.49602.58302.49602.58301.53532,100
Jun 3, 20242.53102.59702.53102.59601.54303,436
May 31, 20242.65102.65102.58402.58401.5358500
May 30, 20242.70102.70102.70102.70101.6054-
May 29, 20242.80002.80002.80002.80001.6642-
May 28, 20242.77102.77102.77102.77101.6470-
May 27, 20242.74802.81302.74802.81301.67201,920
May 24, 20242.77502.77502.77502.77501.6494-
May 23, 20242.79402.80002.79202.79201.65951,580
May 22, 20243.04203.04203.04203.04201.8081-
May 21, 20243.02903.02903.02903.02901.80031,000
May 20, 20243.09603.14803.09603.14801.87111,500
May 17, 20242.98402.98402.96202.96201.7605500
May 16, 20242.95402.95402.95402.95401.7558-
May 15, 20243.07803.07803.07803.07801.8295-
May 14, 20243.08903.08903.07803.07801.8295700
May 13, 20243.16403.16403.16403.16401.88061,500
May 10, 20243.15603.18403.15103.15101.87297,000
May 9, 20243.15403.15403.15403.15401.8746-
May 8, 20242.93403.00002.93403.00001.78312,800
May 7, 20243.08403.08603.08403.08601.83421,400
May 6, 20243.00003.00003.00003.00001.7831-
May 3, 20243.05603.05603.05603.05601.8164-
May 2, 20242.90402.90402.90402.90401.7260-
Apr 30, 20242.72802.80802.72802.80801.6690250
Apr 29, 20242.75002.78102.75002.78101.65291,500
Apr 26, 20242.64702.71602.64702.71601.6143270
Apr 25, 20242.57902.62302.57902.62301.5590240
Apr 24, 20242.52102.60002.52102.60001.54543,000
Apr 23, 20242.66402.66402.66402.66401.5834-
Apr 22, 20242.67302.67302.67302.67301.5887-
Apr 19, 20242.62302.62302.62302.62301.5590-
Apr 18, 20242.73602.73602.72902.72901.622035
Apr 17, 20242.78402.78402.78402.78401.6547-
Apr 16, 20242.79502.83702.77902.83701.6862450
Apr 15, 20242.96203.04902.96203.04901.81221,250
Apr 12, 20243.06103.07903.06103.07901.8301150
Apr 11, 20243.19303.24103.17903.24101.92631,670
Apr 10, 20243.20403.20403.20403.20401.9044397
Apr 9, 20243.12603.20503.12603.20501.90491,500
Apr 8, 20242.93302.96302.93302.96301.7611453
Apr 5, 20242.84702.84702.84702.84701.6922-
Apr 4, 20243.04703.04703.04703.04701.8110-
Apr 3, 20243.11803.11803.04703.10301.84433,490
Apr 2, 20243.01103.04503.01103.04501.809926
Mar 28, 20242.80402.81202.80402.81201.67141,200
Mar 27, 20242.73602.84202.73602.84201.68922,200
Mar 26, 20242.83102.83102.83102.83101.6827-
Mar 25, 20242.80002.80002.79302.79301.6601700
Mar 22, 20242.94202.94202.94202.94201.748650
Mar 21, 20243.05503.10803.04303.10801.84733,750
Mar 20, 20243.00003.03203.00003.03201.8021200
Mar 19, 20243.04503.04503.04503.04501.8099-
Mar 18, 20243.12603.19103.12603.19101.8966313
Mar 15, 20243.08103.08403.08103.08401.8330200
Mar 14, 20243.10603.10603.10603.10601.8461-

Related Tickers

SMM.F Sumitomo Chemical Company, Limited
2.2600
-1.74%
 
N13.BE NanoXplore Inc
1.5540
+1.83%
 
688065.SS Cathay Biotech Inc.
48.99
+0.16%
 
AHKSY Asahi Kasei Corporation
14.11
+0.21%
 
PETKM.IS Petkim Petrokimya Holding Anonim Sirketi
18.28
+0.11%
 
DESN.SW Dottikon ES Holding AG
194.80
+1.78%
 
SHECY Shin-Etsu Chemical Co., Ltd.
15.06
-0.07%
 
2350.SR Saudi Kayan Petrochemical Company
5.94
+0.17%
 
BAS.DU Basf SE
52.75
+2.93%
 
VHI Valhi, Inc.
18.19
+4.96%