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

Berlin - Delayed Quote EUR

Lenovo Group Ltd (LHL.BE)

0.9358
+0.0184
+(2.01%)
As of 6:46:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.91900.93580.91840.93580.9358-
Apr 17, 20250.91400.92400.91180.91740.9174-
Apr 16, 20250.89420.91340.89420.90980.9098-
Apr 15, 20250.93440.95400.93440.95400.9540-
Apr 14, 20250.93740.95020.93400.95020.9502-
Apr 11, 20250.92240.92240.90700.92160.9216-
Apr 10, 20250.95480.95480.91840.91840.9184-
Apr 9, 20250.84640.88160.84640.87240.8724-
Apr 8, 20250.85360.90700.85360.90700.9070-
Apr 7, 20250.89220.94760.89220.93700.93707,500
Apr 4, 20251.14951.15001.12001.12251.1225-
Apr 3, 20251.15401.15501.14751.15201.1520-
Apr 2, 20251.25901.27351.25901.26901.2690-
Apr 1, 20251.26901.27901.26551.27901.2790-
Mar 31, 20251.24151.25601.23251.25601.2560-
Mar 28, 20251.29301.29751.28501.28651.2865-
Mar 27, 20251.35801.36001.35251.35401.3540-
Mar 26, 20251.37051.37051.36751.36751.3675-
Mar 25, 20251.34501.36051.34351.36051.3605-
Mar 24, 20251.36251.36951.35351.36201.3620-
Mar 21, 20251.35101.35101.34151.34801.3480-
Mar 20, 20251.38151.38901.37951.37951.3795-
Mar 19, 20251.41901.41901.40301.40301.4030-
Mar 18, 20251.39301.40851.39101.39701.3970-
Mar 17, 20251.38101.39651.37201.39651.3965-
Mar 14, 20251.38651.39101.37701.37701.3770-
Mar 13, 20251.34951.35451.34901.35451.3545-
Mar 12, 20251.36001.37901.36001.37751.3775-
Mar 11, 20251.47401.48151.47251.47651.4765-
Mar 10, 20251.47651.48151.45951.45951.4595-
Mar 7, 20251.49801.50001.47901.47901.4790673
Mar 6, 20251.49201.49201.47451.47501.4750-
Mar 5, 20251.43301.43301.41451.43151.4315-
Mar 4, 20251.39701.39751.37701.37701.3770-
Mar 3, 20251.41001.41101.39701.40001.4000-
Feb 28, 20251.42651.42651.41751.41801.4180-
Feb 27, 20251.50801.50801.48851.49651.4965-
Feb 26, 20251.55351.55351.54501.54501.5450-
Feb 25, 20251.57351.57401.56251.56851.5685-
Feb 24, 20251.59401.59801.57951.58001.5800-
Feb 21, 20251.62001.67451.62001.67151.67152,669
Feb 20, 20251.46201.47251.42801.45551.4555-
Feb 19, 20251.53151.54351.53101.54351.5435-
Feb 18, 20251.53451.53501.52601.52601.5260-
Feb 17, 20251.53351.53551.53151.53551.5355-
Feb 14, 20251.54001.54001.52201.52301.52301,100
Feb 13, 20251.51401.51401.48301.49251.4925-
Feb 12, 20251.53001.57651.53001.57451.574520,019
Feb 11, 20251.51101.51301.50451.50801.5080-
Feb 10, 20251.51051.51251.50001.50951.509550
Feb 7, 20251.51151.51451.47801.51451.5145-
Feb 6, 20251.40851.41351.39801.41001.4100-
Feb 5, 20251.34451.35251.33401.33401.3340-
Feb 4, 20251.30151.30151.27801.28051.2805-
Feb 3, 20251.25801.25801.21151.21851.21857,950
Jan 31, 20251.15801.17001.15751.15901.15902,520
Jan 30, 20251.14801.15201.14801.15201.1520-
Jan 29, 20251.15301.15351.14001.14801.1480-
Jan 28, 20251.14251.14801.13251.13251.1325-
Jan 27, 20251.16401.16401.15051.15851.1585-
Jan 24, 20251.15851.16001.15251.15251.1525-
Jan 23, 20251.13451.14251.13451.14251.1425-
Jan 22, 20251.12501.14951.12501.14951.1495-
Jan 21, 20251.16001.16901.16001.16351.1635-
Jan 20, 20251.16801.17551.16801.17551.1755-
Jan 17, 20251.15201.15951.15201.15951.1595-
Jan 16, 20251.15601.15901.14751.15651.15654,500
Jan 15, 20251.14001.15551.14001.15551.1555-
Jan 14, 20251.16401.17001.16101.16451.1645-
Jan 13, 20251.16751.16901.16301.16851.1685-
Jan 10, 20251.16601.16851.16301.16351.1635-
Jan 9, 20251.22701.22851.21201.21251.2125-
Jan 8, 20251.18551.18651.17801.17801.17802,000
Jan 7, 20251.20101.20101.19301.19551.1955-
Jan 6, 20251.22851.22851.22001.22401.2240-
Jan 3, 20251.22451.22701.22451.22451.2245-
Jan 2, 20251.21801.22301.20951.22301.2230-
Dec 30, 20241.25901.26251.25901.26001.2600-
Dec 27, 20241.29751.29751.27501.29101.2910-
Dec 23, 20241.17101.17251.16101.16251.1625-
Dec 20, 20241.17551.17551.14901.16601.1660-
Dec 19, 20241.16201.16201.13201.13201.1320-
Dec 18, 20241.15651.15651.13801.13801.1380-
Dec 17, 20241.12351.12351.11301.11301.1130-
Dec 16, 20241.12901.13001.11301.11501.1150-
Dec 13, 20241.12701.12701.12401.12401.1240-
Dec 12, 20241.16501.16501.15501.15951.1595-
Dec 11, 20241.14651.14751.14651.14751.1475-
Dec 10, 20241.16551.16901.16501.16701.1670-
Dec 9, 20241.13601.16401.13601.15951.1595-
Dec 6, 20241.12401.13451.12401.13451.1345-
Dec 5, 20241.12201.12951.11851.12751.1275-
Dec 4, 20241.14401.14401.13651.13751.1375-
Dec 3, 20241.16201.16851.15401.15401.1540-
Dec 2, 20241.11451.11551.11401.11501.1150-
Nov 29, 20241.10351.11201.10351.11201.1120-
Nov 28, 20241.10501.11451.10501.11351.1135-
Nov 27, 2024 0.0095693 Dividend
Nov 27, 20241.14001.14051.13701.13901.1390-
Nov 26, 20241.11551.11551.10951.11551.0305-
Nov 25, 20241.12001.12201.11801.12201.0365-
Nov 22, 20241.11151.14351.11151.14351.0564-
Nov 21, 20241.12751.13301.12251.13301.0467-
Nov 20, 20241.09301.10751.09301.10201.0180-
Nov 19, 20241.09851.10051.08501.08551.0028-
Nov 18, 20241.09301.11451.09301.11101.0263-
Nov 15, 20241.12201.13701.11751.13701.0504-
Nov 14, 20241.13901.14751.13901.14751.0601-
Nov 13, 20241.16551.17601.16551.16751.0785-
Nov 12, 20241.14751.15951.14601.15651.0684-
Nov 11, 20241.19951.20451.18001.19251.101630
Nov 8, 20241.17501.17501.15951.16801.0790-
Nov 7, 20241.16751.17551.16201.17251.0832-
Nov 6, 20241.19601.20251.19051.20251.1109-
Nov 5, 20241.22301.23601.22301.23601.1418-
Nov 4, 20241.21751.22101.21751.21901.1261-
Nov 1, 20241.21601.22651.21601.22451.1312-
Oct 31, 20241.21651.21651.21301.21301.1206-
Oct 30, 20241.24751.24751.23251.23251.1386-
Oct 29, 20241.27701.27951.27201.27701.1797-
Oct 28, 20241.30051.30151.29351.30151.2023-
Oct 25, 20241.30351.30801.30201.30451.2051-
Oct 24, 20241.29151.29151.28351.28601.1880-
Oct 23, 20241.31701.32001.31351.31401.2139-
Oct 22, 20241.32501.34351.31001.34351.24112,000
Oct 21, 20241.37401.37551.36151.36151.2578-
Oct 18, 20241.35501.37201.35501.37201.2675-
Oct 17, 20241.31451.31451.28901.30051.2014-
Oct 16, 20241.30551.30751.30051.30751.2079-
Oct 15, 20241.31301.31301.27601.28451.1866-
Oct 14, 20241.30451.31801.29001.31801.21761,000
Oct 11, 20241.26801.26801.24801.26351.1672-
Oct 10, 20241.26951.26951.26001.26501.1686-
Oct 9, 20241.23751.23751.20401.23301.1390-
Oct 8, 20241.25051.25051.20851.24101.1464-
Oct 7, 20241.34651.35201.34651.35201.2490-
Oct 4, 20241.27351.31151.27351.29451.19592,500
Oct 3, 20241.28551.28551.25301.25301.1575-
Oct 2, 20241.27651.29301.27551.29301.1945-
Oct 1, 20241.22151.22501.20201.22501.1317-
Sep 30, 20241.23751.23751.20601.20601.1141-
Sep 27, 20241.24001.26301.23401.25251.1571-
Sep 26, 20241.17001.20251.17001.19951.1081-
Sep 25, 20241.14801.14851.13051.14851.0610-
Sep 24, 20241.13651.17001.13651.17001.0808-
Sep 23, 20241.10901.11601.10851.11351.0287-
Sep 20, 20241.07901.08701.07801.08701.0042-
Sep 19, 20241.07951.08551.07951.08301.0005-
Sep 18, 20241.09401.09901.07901.07900.9968-
Sep 17, 20241.08901.09551.08901.09451.0111-
Sep 16, 20241.08251.08551.08251.08451.0019-
Sep 13, 20241.06501.07151.06151.06350.9825-
Sep 12, 20241.06301.06301.05251.05250.9723-
Sep 11, 20241.04001.04951.04001.04950.9695-
Sep 10, 20241.04401.05201.03451.03450.9557-
Sep 9, 20241.05001.06801.05001.06700.9857-
Sep 6, 20241.07001.07301.06951.07300.9912-
Sep 5, 20241.07651.07651.07051.07400.9922-
Sep 4, 20241.07501.08601.07501.08100.9986-
Sep 3, 20241.09101.09351.08851.08851.0056-
Sep 2, 20241.09451.09701.09051.09701.0134-
Aug 30, 20241.11201.11201.10801.11001.0254-
Aug 29, 20241.08651.09251.08651.08951.0065-
Aug 28, 20241.08551.08751.08051.08050.9982-
Aug 27, 20241.09351.09701.09351.09401.0106-
Aug 26, 20241.07801.09001.07651.07650.9945-
Aug 23, 20241.06501.07951.06501.07650.9945-
Aug 22, 20241.09051.10251.09051.10051.0166-
Aug 21, 20241.05001.07901.05001.07850.99633,700
Aug 20, 20241.08251.09151.08251.08601.0032-
Aug 19, 20241.12751.13201.12351.13201.0457-
Aug 16, 20241.13251.14451.12751.13851.0517-
Aug 15, 20241.15451.19751.15451.19101.1002-
Aug 14, 20241.17801.17801.17251.17401.0845-
Aug 13, 20241.17851.18951.17851.18351.0933-
Aug 12, 20241.20451.21051.20351.20701.1150-
Aug 9, 20241.18251.18251.16551.16551.0767-
Aug 8, 20241.16401.17201.15751.17201.0827-
Aug 7, 20241.15151.15601.14201.14201.0550-
Aug 6, 20241.12901.14151.12901.14001.0531-
Aug 5, 20241.10701.12201.10251.11001.0254-
Aug 2, 20241.13501.14601.12801.12801.0420-
Aug 1, 20241.19051.19051.17801.17801.0882-
Jul 31, 2024 0.033774003 Dividend
Jul 31, 20241.19051.20101.19051.20001.1086-
Jul 30, 20241.18401.18701.17751.17750.8106-
Jul 29, 20241.19001.19101.18001.18100.8130-
Jul 26, 20241.17801.17801.16951.17500.8089-
Jul 25, 20241.16951.17701.16551.16550.8024-
Jul 24, 20241.21201.21301.20551.20800.8316-
Jul 23, 20241.24151.25801.23751.24050.8540200
Jul 22, 20241.23701.25501.23701.25500.8640-
Jul 19, 20241.20351.20351.18901.18950.8189-
Jul 18, 20241.23551.23851.22751.22800.8454-
Jul 17, 20241.26051.26051.23351.23350.8492-
Jul 16, 20241.27251.27251.25201.25200.8619-
Jul 15, 20241.28451.29201.28451.28600.8853-
Jul 12, 20241.31701.32701.31701.31750.9070-
Jul 11, 20241.35451.35751.34601.35450.9325-
Jul 10, 20241.34201.34201.33151.33550.9194-
Jul 9, 20241.34901.34901.32951.34100.9232-
Jul 8, 20241.29901.29901.29351.29550.8919-
Jul 5, 20241.31701.31701.29951.30400.8977-
Jul 4, 20241.33551.34251.32801.32800.9142-
Jul 3, 20241.31201.31251.29701.30600.89915,000
Jul 2, 20241.32201.32201.31551.31650.9063-
Jul 1, 20241.30751.30801.30751.30800.9005-
Jun 28, 20241.32101.32101.30001.30000.8950100
Jun 27, 20241.34401.34401.32651.33000.9156-
Jun 26, 20241.35801.36101.35501.36100.9370-
Jun 25, 20241.34551.34551.33351.33550.9194-
Jun 24, 20241.37451.39851.37401.39550.9607-
Jun 21, 20241.44051.44051.42801.42800.9831-
Jun 20, 20241.43251.45501.42451.42450.9807-
Jun 19, 20241.41501.44101.41501.42350.98004,000
Jun 18, 20241.31401.32751.31351.32500.9122-
Jun 17, 20241.27851.28401.27851.28350.8836-
Jun 14, 20241.28251.29251.27301.28050.8815-
Jun 13, 20241.26551.28901.26551.28600.8853-
Jun 12, 20241.26951.28001.26951.27500.8778-
Jun 11, 20241.28501.29651.28501.29350.8905-
Jun 10, 20241.26501.27001.25551.27000.8743-
Jun 7, 20241.25901.25901.24251.25500.8640-
Jun 6, 20241.30451.34751.30451.34650.9270-
Jun 5, 20241.30301.30401.29601.30250.8967-
Jun 4, 20241.33451.34001.32651.33450.9187-
Jun 3, 20241.34101.34101.32801.32900.9149-
May 31, 20241.33551.33551.31451.33200.9170-
May 30, 20241.36001.39501.35701.39500.9604-
May 29, 20241.36751.37401.36401.36750.9414-
May 28, 20241.39151.39151.38501.38850.9559-
May 27, 20241.43651.43651.41501.42150.9786-
May 24, 20241.29401.30951.28001.30950.90153,000
May 23, 20241.34001.34001.32351.32450.9118-
May 22, 20241.36051.36051.33251.33250.9173-
May 21, 20241.19601.20051.19601.19950.8258-
May 20, 20241.19801.20351.19351.20050.82651,000
May 17, 20241.20251.22251.20251.21400.8358-
May 16, 20241.21751.23101.21001.23100.84759,000
May 15, 20241.20451.20951.20451.20950.8327-
May 14, 20241.21001.21251.19951.20550.8299-
May 13, 20241.20301.21451.19701.21350.8354-
May 10, 20241.20351.20351.19101.19900.8254-
May 9, 20241.21501.22551.20351.21100.8337-
May 8, 20241.12151.12351.11651.11650.7686-
May 7, 20241.11701.12201.11551.11700.7690-
May 6, 20241.09051.09051.08451.08500.7470-
May 3, 20241.09251.09751.08651.08950.7501-
May 2, 20241.08351.09651.07951.09650.7549-
Apr 30, 20241.06001.06651.05051.05050.7232-
Apr 29, 20241.07401.07401.06151.06150.7308-
Apr 26, 20241.07551.07551.06601.06800.7353-
Apr 25, 20241.04551.05601.03651.04900.7222300
Apr 24, 20241.03601.03601.02101.02150.7032-
Apr 23, 20240.98720.98820.98460.98640.6791-
Apr 22, 20240.97340.98040.97340.98040.6749-

Related Tickers

QMCO Quantum Corporation
9.81
-0.31%
 
QUBT Quantum Computing Inc.
5.93
+1.10%
 
QBTS D-Wave Quantum Inc.
6.27
+0.48%
 
RGTI Rigetti Computing, Inc.
8.41
+3.64%
 
IONQ IonQ, Inc.
25.59
+6.50%