Hanover - Delayed Quote EUR

Lenovo Group Ltd (LHL.HA)

Compare
1.3890
-0.0220
(-1.56%)
At close: 5:25:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.00000.00000.00001.38901.3890-
Feb 28, 20251.42101.42101.41101.41101.4110-
Feb 27, 20251.50851.50851.49551.49551.4955-
Feb 26, 20251.55051.55051.54201.54201.5420-
Feb 25, 20251.56401.56401.56251.56251.5625-
Feb 24, 20251.58001.58001.57001.57001.5700-
Feb 21, 20251.62001.66801.62001.66801.6680-
Feb 20, 20251.45801.46551.45801.46551.4655-
Feb 19, 20251.52001.53651.52001.53651.5365-
Feb 18, 20251.53101.53101.52051.52051.5205-
Feb 17, 20251.54401.54401.52951.52951.5295-
Feb 14, 20251.53001.53001.52351.52351.5235-
Feb 13, 20251.50701.50701.48751.48751.4875-
Feb 12, 20251.56351.56351.56351.56351.5635-
Feb 11, 20251.51001.51001.50001.50001.5000-
Feb 10, 20251.50501.50501.50001.50001.5000-
Feb 7, 20251.50701.50701.50001.50001.5000-
Feb 6, 20251.40151.40601.40151.40601.4060-
Feb 5, 20251.34301.34301.33001.33001.3300-
Feb 4, 20251.29601.29601.27001.27001.2700-
Feb 3, 20251.22351.22351.20751.20751.2075-
Jan 31, 20251.14201.14301.14201.14301.1430-
Jan 30, 20251.13001.13001.13001.13001.1300-
Jan 29, 20251.13501.15001.13501.15001.1500-
Jan 28, 20251.13851.13951.13851.13951.1395-
Jan 27, 20251.16051.16051.14701.14701.1470-
Jan 24, 20251.15201.15201.15001.15001.1500-
Jan 23, 20251.13001.13301.13001.13301.1330-
Jan 22, 20251.12051.13801.12051.13801.1380-
Jan 21, 20251.15551.15551.15351.15351.1535-
Jan 20, 20251.16751.16751.16001.16001.1600-
Jan 17, 20251.14751.14801.14751.14801.1480-
Jan 16, 20251.15201.15201.14801.14801.1480-
Jan 15, 20251.13651.14451.13651.14451.1445-
Jan 14, 20251.15951.16001.15951.16001.1600-
Jan 13, 20251.15801.16501.15801.16501.1650-
Jan 10, 20251.16701.16701.16001.16001.1600-
Jan 9, 20251.22101.22101.21001.21001.2100-
Jan 8, 20251.17801.17801.16201.16201.1620-
Jan 7, 20251.19551.19551.18801.18801.1880-
Jan 6, 20251.22501.22501.22001.22001.2200-
Jan 3, 20251.22101.22101.21501.21501.2150-
Jan 2, 20251.21151.21751.21151.21751.2175-
Dec 30, 20241.25801.25801.25801.25801.2580-
Dec 27, 20241.28201.28401.27401.28401.28403,331
Dec 23, 20241.16301.16301.16001.16001.1600-
Dec 20, 20241.17001.17001.15501.15501.1550-
Dec 19, 20241.15601.15601.12151.12151.1215-
Dec 18, 20241.14901.14901.14101.14101.1410-
Dec 17, 20241.11751.11751.11101.11101.1110-
Dec 16, 20241.12201.12201.11151.11151.1115-
Dec 13, 20241.14001.14001.12001.12001.1200-
Dec 12, 20241.16001.16001.15201.15201.1520-
Dec 11, 20241.14001.14001.14001.14001.1400-
Dec 10, 20241.15601.15601.15601.15601.1560-
Dec 9, 20241.10601.16001.10601.16001.1600-
Dec 6, 20241.11501.12401.11501.12401.1240-
Dec 5, 20241.12001.12001.11701.11701.1170-
Dec 4, 20241.13651.13651.12851.12851.1285-
Dec 3, 20241.15501.15501.14801.14801.1480-
Dec 2, 20241.10251.10951.10251.10951.1095-
Nov 29, 20241.09601.11001.09601.11001.1100-
Nov 28, 20241.10001.11101.10001.11101.1110-
Nov 27, 2024 0.0104 Dividend
Nov 27, 20241.12401.13201.12401.13201.1320-
Nov 26, 20241.10401.11001.10401.11001.0250-
Nov 25, 20241.11151.11501.11151.11501.0296-
Nov 22, 20241.10451.13201.10451.13201.0453-
Nov 21, 20241.11501.12201.11501.12201.0361-
Nov 20, 20241.08001.10101.08001.10101.0167-
Nov 19, 20241.08501.08601.08501.08601.0028-
Nov 18, 20241.08551.10051.08551.10051.0162-
Nov 15, 20241.11201.13001.11201.13001.0435-
Nov 14, 20241.12601.13501.12601.13501.0481-
Nov 13, 20241.15651.16701.15651.16701.0776-
Nov 12, 20241.14501.14601.14501.14601.0582-
Nov 11, 20241.19001.19001.19001.19001.0989-
Nov 8, 20241.17001.17001.15601.15601.0675-
Nov 7, 20241.15501.16901.15501.16901.0795-
Nov 6, 20241.18751.18751.18651.18651.0956-
Nov 5, 20241.22101.22501.22101.22501.1312-
Nov 4, 20241.20801.21451.20801.21451.1215-
Nov 1, 20241.20801.21351.20801.21351.12062,485
Oct 31, 20241.20801.20801.20801.20801.1155-
Oct 30, 20241.23551.23651.23551.23651.1418-
Oct 29, 20241.26501.26551.26501.26551.1686-
Oct 28, 20241.29201.29201.28901.28901.1903-
Oct 25, 20241.29201.29351.29201.29351.1944-
Oct 24, 20241.29001.29001.27601.27601.1783-
Oct 23, 20241.30851.30851.30501.30501.2051-
Oct 22, 20241.33001.33001.32401.32401.22261,300
Oct 21, 20241.35851.35851.35501.35501.2512-
Oct 18, 20241.34501.37301.34501.36001.25594,000
Oct 17, 20241.31001.31001.28851.28851.1898-
Oct 16, 20241.30301.30301.29501.29501.1958-
Oct 15, 20241.30851.30851.28051.28051.1824-
Oct 14, 20241.30001.30401.30001.30401.2041-
Oct 11, 20241.25601.25701.25601.25701.1607-
Oct 10, 20241.26001.26001.25601.25601.1598-
Oct 9, 20241.23001.23001.21601.21601.1229-
Oct 8, 20241.23601.23601.22751.22751.1335-
Oct 7, 20241.33701.33701.33701.33701.2346-
Oct 4, 20241.27201.27901.27201.27901.1811-
Oct 3, 20241.26851.26851.24401.24401.1487-
Oct 2, 20241.27001.27001.27001.27001.1727-
Oct 1, 20241.19401.19501.19401.19501.1035-
Sep 30, 20241.22301.22301.20401.20401.1118-
Sep 27, 20241.23001.25001.23001.25001.1543-
Sep 26, 20241.16001.17801.16001.17801.0878-
Sep 25, 20241.13901.13901.13201.13201.0453-
Sep 24, 20241.13301.14601.13301.14601.0582-
Sep 23, 20241.10201.11801.10201.11801.0324-
Sep 20, 20241.07201.07401.07201.07400.9918-
Sep 19, 20241.07251.07251.07201.07200.9899-
Sep 18, 20241.07801.08001.07801.08000.9973-
Sep 17, 20241.08401.08751.08401.08751.0042-
Sep 16, 20241.07401.07401.07401.07400.9918-
Sep 13, 20241.05601.06101.05601.06100.9798-
Sep 12, 20241.05501.05501.05101.05100.9705100
Sep 11, 20241.02751.04051.02751.04050.9608-
Sep 10, 20241.03651.03651.03651.03650.9571-
Sep 9, 20241.05001.05701.05001.05700.9761-
Sep 6, 20241.06001.06501.06001.06500.9834-
Sep 5, 20241.06601.08001.06601.08000.9973-
Sep 4, 20241.07001.07101.07001.07100.9890-
Sep 3, 20241.08001.08001.08001.08000.9973-
Sep 2, 20241.11001.11001.09201.09201.0084-
Aug 30, 20241.10751.11001.10751.11001.0250-
Aug 29, 20241.07651.08501.07651.08501.0019-
Aug 28, 20241.07401.07401.07401.07400.9918-
Aug 27, 20241.08201.09001.08201.09001.0065-
Aug 26, 20241.07101.07501.07101.07500.9927-
Aug 23, 20241.06101.06751.06101.06750.9858-
Aug 22, 20241.08601.09901.08601.09901.0148-
Aug 21, 20241.06701.06701.06701.06700.98531,700
Aug 20, 20241.07501.07501.07501.07500.9927-
Aug 19, 20241.12151.12151.12151.12151.0356-
Aug 16, 20241.12401.12401.12401.12401.0379-
Aug 15, 20241.14701.14701.14701.14701.0592-
Aug 14, 20241.17051.17051.17051.17051.0809-
Aug 13, 20241.17151.17151.17151.17151.0818-
Aug 12, 20241.19801.19801.19801.19801.1063-
Aug 9, 20241.17801.17801.17801.17801.0878-
Aug 8, 20241.15801.15801.15801.15801.0693-
Aug 7, 20241.14901.14901.14901.14901.0610-
Aug 6, 20241.12401.12401.12401.12401.0379-
Aug 5, 20241.09851.09851.09851.09851.0144-
Aug 2, 20241.12701.12701.12701.12701.0407-
Aug 1, 20241.18501.18501.18501.18501.0943-
Jul 31, 2024 0.0368 Dividend
Jul 31, 20241.18251.18251.18251.18251.0919-
Jul 30, 20241.17601.17651.17601.17650.8094200
Jul 29, 20241.18401.19501.18401.19500.82219,179
Jul 26, 20241.17401.17401.17401.17400.8077-
Jul 25, 20241.16301.16301.16301.16300.8001-
Jul 24, 20241.20501.20501.20501.20500.8290-
Jul 23, 20241.24001.24001.24001.24000.8531-
Jul 22, 20241.23051.23051.23051.23050.8465-
Jul 19, 20241.20001.20001.20001.20000.8255-
Jul 18, 20241.22851.22851.22851.22850.8452-
Jul 17, 20241.25001.25001.25001.25000.8599-
Jul 16, 20241.26601.26601.26601.26600.8710-
Jul 15, 20241.28001.28001.28001.28000.8806-
Jul 12, 20241.31001.31001.31001.31000.9012-
Jul 11, 20241.34701.34701.34701.34700.9267-
Jul 10, 20241.33501.33501.33501.33500.9184-
Jul 9, 20241.34001.34001.34001.34000.9219-
Jul 8, 20241.30001.30001.30001.30000.8943-
Jul 5, 20241.31001.31001.31001.31000.9012-
Jul 4, 20241.33201.33201.33201.33200.9164-
Jul 3, 20241.30351.30351.30351.30350.8968-
Jul 2, 20241.31151.31151.31151.31150.9023-
Jul 1, 20241.29201.29201.29201.29200.8888-
Jun 28, 20241.31301.31301.31301.31300.9033-
Jun 27, 20241.34001.34001.34001.34000.9219-
Jun 26, 20241.34951.34951.34951.34950.9284-
Jun 25, 20241.34051.34051.34051.34050.9222-
Jun 24, 20241.37051.37051.37051.37050.9428-
Jun 21, 20241.43501.43501.43501.43500.9872-
Jun 20, 20241.42451.43201.42451.43200.98523,000
Jun 19, 20241.43451.43451.43451.43450.9869-
Jun 18, 20241.30901.30901.30901.30900.9005-
Jun 17, 20241.27251.27251.27251.27250.8754-
Jun 14, 20241.27451.27451.27451.27450.8768-
Jun 13, 20241.25901.28801.25901.28800.88611,000
Jun 12, 20241.27001.27001.27001.27000.8737-
Jun 11, 20241.27701.27701.27701.27700.8785-
Jun 10, 20241.25401.26251.25401.26250.8685135
Jun 7, 20241.25351.25351.25351.25350.8624-
Jun 6, 20241.32451.32451.32451.32450.9112-
Jun 5, 20241.29451.29451.29451.29450.8906-
Jun 4, 20241.32001.33951.32001.33950.9215500
Jun 3, 20241.34601.34601.34601.34600.9260-
May 31, 20241.33001.33001.33001.33000.9150-
May 30, 20241.34651.34651.34651.34650.9263-
May 29, 20241.36001.36001.36001.36000.9356-
May 28, 20241.38001.38001.38001.38000.9494-
May 27, 20241.42801.42801.42801.42800.9824-
May 24, 20241.29651.29651.29651.29650.8919-
May 23, 20241.32401.32401.32401.32400.9109-
May 22, 20241.35201.35201.35201.35200.9301-
May 21, 20241.19201.19201.19201.19200.8200-
May 20, 20241.19151.19151.19151.19150.8197-
May 17, 20241.21001.21001.19701.19700.82351,501
May 16, 20241.21101.21101.21101.21100.8331-
May 15, 20241.20051.20051.20051.20050.8259-
May 14, 20241.20601.20601.20601.20600.8297-
May 13, 20241.19401.19401.19401.19400.8214-
May 10, 20241.19801.19801.19801.19800.8242-
May 9, 20241.19901.19901.19901.19900.8249-
May 8, 20241.11501.11501.11501.11500.7671-
May 7, 20241.11251.11251.11251.11250.7654-
May 6, 20241.08001.08001.08001.08000.7430-
May 3, 20241.08801.08801.08801.08800.7485-
May 2, 20241.08101.08851.08101.08850.74882,350
Apr 30, 20241.05101.05101.05101.05100.7230-
Apr 29, 20241.06551.06551.06551.06550.7330-
Apr 26, 20241.07051.07051.07051.07050.7365-
Apr 25, 20241.04501.04501.04501.04500.7189-
Apr 24, 20241.03001.03001.03001.03000.7086-
Apr 23, 20240.98000.98000.98000.98000.6742-
Apr 22, 20240.96600.96600.96600.96600.6646-
Apr 19, 20240.98000.98000.98000.98000.6742-
Apr 18, 20240.98000.98000.98000.98000.6742-
Apr 17, 20240.97840.97840.97840.97840.6731-
Apr 16, 20240.97700.97700.97700.97700.6721-
Apr 15, 20241.01251.01251.01251.01250.6966-
Apr 12, 20240.99200.99200.99200.99200.6825-
Apr 11, 20241.01601.01601.01601.01600.6990-
Apr 10, 20241.02001.02001.02001.02000.7017-
Apr 9, 20241.02601.02601.02601.02600.7058-
Apr 8, 20241.03751.03751.03751.03750.7138-
Apr 5, 20241.01251.01251.01251.01250.6966-
Apr 4, 20241.02001.02001.02001.02000.7017-
Apr 3, 20241.02001.02001.02001.02000.7017-
Apr 2, 20241.06001.06001.06001.06000.7292-
Mar 28, 20241.06251.06251.06251.06250.7310-
Mar 27, 20241.07001.07001.07001.07000.7361-
Mar 26, 20241.07651.07651.07651.07650.7406-
Mar 25, 20241.05001.05001.05001.05000.7224-
Mar 22, 20241.14901.14901.14901.14900.7905-
Mar 21, 20241.12601.12601.12601.12600.7746-
Mar 20, 20241.10451.10451.10451.10450.7598-
Mar 19, 20241.10201.10201.10201.10200.7581-
Mar 18, 20241.10001.10001.10001.10000.7568-
Mar 15, 20241.10801.10801.10801.10800.7623-
Mar 14, 20241.11301.11301.11301.11300.7657-
Mar 13, 20241.14551.14551.14551.14550.7881-
Mar 12, 20241.11651.11651.11651.11650.7681-
Mar 11, 20241.09001.09001.09001.09000.7499-
Mar 8, 20241.11901.11901.11901.11900.7698-
Mar 7, 20241.11001.11001.11001.11000.7636-
Mar 6, 20241.12001.12001.12001.12000.7705-
Mar 5, 20241.13001.13001.13001.13000.7774-
Mar 4, 20241.13551.13551.13551.13550.7812-

Related Tickers

TECA.F Toshiba Tec Corporation
19.30
+2.66%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
30.52
+1.26%
 
2357.TW ASUSTeK Computer Inc.
669.00
-1.91%
 
HPQ HP Inc.
30.04
-2.69%
 
IONQ IonQ, Inc.
23.11
-5.94%
 
DELL Dell Technologies Inc.
95.56
-7.01%
 
SMCI Super Micro Computer, Inc.
36.07
-13.00%