Stuttgart - Delayed Quote EUR

Lenovo Group Ltd (LHL.SG)

Compare
1.3950
-0.0340
(-2.38%)
At close: 6:45:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.40351.41101.39251.39501.395034,500
Feb 28, 20251.42601.42901.42201.42901.42907,950
Feb 27, 20251.49901.50551.49901.50551.50558,000
Feb 26, 20251.54101.54251.54101.54251.54252,500
Feb 25, 20251.55601.56151.55601.56151.5615700
Feb 24, 20251.58851.58851.57051.57051.57052,500
Feb 21, 20251.63501.66501.63501.66501.665022,010
Feb 20, 20251.45801.56251.42651.56251.562544,050
Feb 19, 20251.52551.54501.52551.54251.54256,090
Feb 18, 20251.51751.51751.51751.51751.5175-
Feb 17, 20251.54401.54401.53101.53101.531049,000
Feb 14, 20251.53901.54601.52151.52151.521532,020
Feb 13, 20251.49351.49351.48151.49151.491512,059
Feb 12, 20251.56351.57501.56351.57501.575011,100
Feb 11, 20251.51001.51001.49801.49801.498016,000
Feb 10, 20251.49801.50351.49551.49551.495510,000
Feb 7, 20251.49901.50501.47051.50501.5050180,600
Feb 6, 20251.40351.41051.39601.40851.408585,100
Feb 5, 20251.34301.36351.33151.33151.331537,000
Feb 4, 20251.29901.31151.27601.28351.283566,777
Feb 3, 20251.22451.22451.20951.20951.209528,000
Jan 31, 20251.15601.15651.14851.15601.1560301
Jan 30, 20251.14301.15251.14301.15251.1525-
Jan 29, 20251.14651.14651.14651.14651.1465-
Jan 28, 20251.14601.14601.14051.14051.140514,000
Jan 27, 20251.16101.16101.15201.15651.15656,000
Jan 24, 20251.15251.15251.15251.15251.1525-
Jan 23, 20251.12701.12701.12701.12701.1270-
Jan 22, 20251.12151.13951.12151.13301.13306,630
Jan 21, 20251.15651.15651.15651.15651.1565-
Jan 20, 20251.16651.16651.16651.16651.1665-
Jan 17, 20251.14751.16151.14751.16151.16158,500
Jan 16, 20251.15051.15301.15051.15301.15301,000
Jan 15, 20251.13651.15051.13651.15051.15051,000
Jan 14, 20251.15751.15751.15151.15151.15151,800
Jan 13, 20251.16001.16001.16001.16001.1600-
Jan 10, 20251.16051.16051.16051.16051.1605-
Jan 9, 20251.22201.22201.21351.21351.2135950
Jan 8, 20251.17901.18001.17901.18001.18005,000
Jan 7, 20251.19601.21501.19601.20101.20102,200
Jan 6, 20251.22601.22601.22051.22051.22053,750
Jan 3, 20251.21851.22101.21851.21951.219512,000
Jan 2, 20251.20251.22951.20251.21401.21405,400
Dec 30, 20241.25551.25651.24501.24501.245035,064
Dec 27, 20241.29051.29051.27301.29001.2900108,557
Dec 23, 20241.16301.16301.16151.16151.161520,396
Dec 20, 20241.17101.17101.15551.16001.1600103,411
Dec 19, 20241.15801.15801.14201.14201.142020,000
Dec 18, 20241.15051.15051.14301.14301.143013,750
Dec 17, 20241.11901.12051.11901.11951.11953,110
Dec 16, 20241.12301.12301.11251.11251.11254,000
Dec 13, 20241.12151.12851.12151.12201.12202,300
Dec 12, 20241.15051.15801.15051.15801.15802,000
Dec 11, 20241.14151.15301.14151.15301.15301,000
Dec 10, 20241.15801.16951.15801.16001.16001,500
Dec 9, 20241.10651.18051.10651.18051.180553,000
Dec 6, 20241.11901.13401.11901.12951.12952,134
Dec 5, 20241.12651.13301.12651.13051.130562,200
Dec 4, 20241.14151.14301.14151.14301.14308,888
Dec 3, 20241.15651.16251.15651.16251.16258,888
Dec 2, 20241.10801.10801.10801.10801.1080-
Nov 29, 20241.09801.11001.09801.11001.1100-
Nov 28, 20241.10051.12001.10051.12001.1200650
Nov 27, 2024 0.0104 Dividend
Nov 27, 20241.13351.13451.13201.13451.134529,000
Nov 26, 20241.10701.10701.10501.10501.020015,000
Nov 25, 20241.11501.12551.11501.12001.03388,000
Nov 22, 20241.11601.12351.10051.10051.015828,300
Nov 21, 20241.12051.14951.12051.14951.06115,400
Nov 20, 20241.08851.08851.08851.08851.0048-
Nov 19, 20241.08801.09001.08401.08401.000610,400
Nov 18, 20241.08101.12051.08101.11501.029227,300
Nov 15, 20241.11851.14051.11051.13951.051813,308
Nov 14, 20241.13201.13651.13201.13651.0491-
Nov 13, 20241.16001.17951.15851.15851.06949,060
Nov 12, 20241.14451.15001.13801.15001.061516,000
Nov 11, 20241.19501.20951.18751.18751.096250,600
Nov 8, 20241.17051.17401.15351.16601.076327,390
Nov 7, 20241.16101.16851.15701.16101.071726,460
Nov 6, 20241.19151.19401.19151.19401.102210,000
Nov 5, 20241.22251.22851.22251.22851.13401,100
Nov 4, 20241.21401.21401.21401.21401.1206-
Nov 1, 20241.21101.21851.21101.21851.1248-
Oct 31, 20241.20151.21851.20151.20701.114219,908
Oct 30, 20241.24151.24401.23101.23101.136312,860
Oct 29, 20241.27351.28501.26001.26001.1631500
Oct 28, 20241.29501.29951.29501.29551.19588,000
Oct 25, 20241.30351.30351.30351.30351.2032-
Oct 24, 20241.30901.30901.30901.30901.20833,080
Oct 23, 20241.30551.32001.30551.32001.21859,000
Oct 22, 20241.31051.34851.31051.34851.244810,000
Oct 21, 20241.35501.35501.35501.35501.2508-
Oct 18, 20241.34651.37601.34651.37401.2683205,198
Oct 17, 20241.30051.30051.29901.29951.199527,900
Oct 16, 20241.29251.30701.29251.30651.20601,100
Oct 15, 20241.30751.30751.27851.29251.1931400
Oct 14, 20241.30051.30051.30001.30001.200010,000
Oct 11, 20241.26201.26301.25501.26301.165820,000
Oct 10, 20241.26351.26351.25801.25801.16122,000
Oct 9, 20241.22901.22901.22901.22901.1345-
Oct 8, 20241.24901.24901.20201.23501.1400135,958
Oct 7, 20241.34051.36001.34051.36001.255410,000
Oct 4, 20241.27251.29101.27251.28851.189412,888
Oct 3, 20241.27001.27001.27001.27001.1723-
Oct 2, 20241.26451.27951.26451.27951.18119,000
Oct 1, 20241.21551.21551.20701.20701.114215,200
Sep 30, 20241.23601.23601.20651.20651.11372,000
Sep 27, 20241.23601.27351.23601.25351.157167,225
Sep 26, 20241.16801.19801.16801.19801.105844,720
Sep 25, 20241.14151.14151.14151.14151.0537-
Sep 24, 20241.13401.16001.13401.16001.070810,860
Sep 23, 20241.10501.10501.10501.10501.0200-
Sep 20, 20241.07501.07501.07351.07350.9909-
Sep 19, 20241.07401.08801.06751.07850.995515,000
Sep 18, 20241.07701.08501.07551.07850.9955-
Sep 17, 20241.07651.08401.07651.08401.0006-
Sep 16, 20241.07701.07901.07351.07350.99096,000
Sep 13, 20241.05851.06951.05851.06950.9872100
Sep 12, 20241.05551.06201.05551.06200.9803475
Sep 11, 20241.03551.04001.03551.04000.9600-
Sep 10, 20241.04601.04601.04501.04500.9646-
Sep 9, 20241.04601.05451.04601.05450.9734-
Sep 6, 20241.06101.06101.06101.06100.9794-
Sep 5, 20241.07051.07051.07051.07050.9882-
Sep 4, 20241.07051.07051.07051.07050.9882-
Sep 3, 20241.08451.08451.08451.08451.0011-
Sep 2, 20241.09101.09101.09101.09101.0071-
Aug 30, 20241.10651.10651.10601.10601.02095,000
Aug 29, 20241.08201.08951.08201.08200.9988-
Aug 28, 20241.08001.09001.07701.07700.99421,700
Aug 27, 20241.08851.08851.08601.08601.002521,800
Aug 26, 20241.07351.07351.07351.07350.9909-
Aug 23, 20241.06051.07901.06051.07900.996038,888
Aug 22, 20241.07701.07701.07701.07700.9942-
Aug 21, 20241.05851.05851.05851.05850.9771-
Aug 20, 20241.08401.08401.08401.08401.00065,000
Aug 19, 20241.12701.13401.11451.13401.046826,450
Aug 16, 20241.11451.14551.11451.14201.0542164,700
Aug 15, 20241.15001.21751.15001.19901.10685,950
Aug 14, 20241.17251.20201.16451.16451.074926,000
Aug 13, 20241.17351.18151.17351.17801.0874-
Aug 12, 20241.20001.20251.20001.20251.1100-
Aug 9, 20241.16501.18301.16251.18301.09205,000
Aug 8, 20241.15501.15501.14451.14451.0565-
Aug 7, 20241.15001.15001.14051.14051.0528-
Aug 6, 20241.12501.12951.12501.12951.0426-
Aug 5, 20241.10051.11551.09001.10651.021423,000
Aug 2, 20241.13051.13951.13051.13751.0500500
Aug 1, 20241.18451.19451.18201.18201.09111,500
Jul 31, 2024 0.0368 Dividend
Jul 31, 20241.18451.20351.18451.20351.11091,000
Jul 30, 20241.17801.17801.17801.17800.8105-
Jul 29, 20241.17451.19451.17451.18450.814910
Jul 26, 20241.16551.17401.15751.17400.80772,500
Jul 25, 20241.16501.17451.15151.17200.80638,860
Jul 24, 20241.20601.20601.20551.20550.8294-
Jul 23, 20241.23751.23751.22151.22150.8404-
Jul 22, 20241.22001.25201.22001.25200.86148,888
Jul 19, 20241.18701.18701.18651.18650.8163254
Jul 18, 20241.22951.22951.22651.22650.8438-
Jul 17, 20241.25201.25201.23851.23900.85242,500
Jul 16, 20241.25351.25801.25051.25050.86031,000
Jul 15, 20241.27151.29851.27151.29850.89348,888
Jul 12, 20241.31251.31401.31251.31400.9040-
Jul 11, 20241.34901.36951.33951.36950.9422120
Jul 10, 20241.33251.33251.32601.32600.91231,000
Jul 9, 20241.34551.34551.33201.33600.91923,000
Jul 8, 20241.29401.29401.28801.28800.88615,000
Jul 5, 20241.31101.31101.31101.31100.9020-
Jul 4, 20241.33201.33201.32651.32650.91262,500
Jul 3, 20241.29601.31001.29601.31000.901310,800
Jul 2, 20241.31401.31401.30951.30950.9009-
Jul 1, 20241.30251.32101.30251.32100.9088200
Jun 28, 20241.31501.33301.30451.30600.8985550
Jun 27, 20241.35101.35101.33001.33000.91501,000
Jun 26, 20241.35201.35201.35201.35200.9302-
Jun 25, 20241.32701.33601.32701.33400.917815,481
Jun 24, 20241.37001.39151.37001.39150.957314,850
Jun 21, 20241.43501.45051.41851.43550.98768,125
Jun 20, 20241.42751.45651.42051.42950.983532,288
Jun 19, 20241.41051.44851.41051.42300.979019,000
Jun 18, 20241.29551.30801.29551.30800.8999-
Jun 17, 20241.27401.27401.27401.27400.8765-
Jun 14, 20241.27701.27701.27151.27650.87822,620
Jun 13, 20241.25951.27351.25951.27350.8762-
Jun 12, 20241.25251.28651.25251.26750.87204,300
Jun 11, 20241.28451.28451.27701.27700.8786-
Jun 10, 20241.26201.26201.26201.26200.868310,000
Jun 7, 20241.25801.26201.23851.26000.866910,188
Jun 6, 20241.32701.34951.32701.34700.92672,330
Jun 5, 20241.29501.31351.29501.31350.9037500
Jun 4, 20241.31451.34801.31451.33150.9161885
Jun 3, 20241.33201.33201.32751.33000.91504,763
May 31, 20241.32001.32001.31151.31150.9023-
May 30, 20241.35401.37001.34851.37000.942610,000
May 29, 20241.36151.36551.36151.36550.93951,000
May 28, 20241.38201.39651.38201.38850.955311,000
May 27, 20241.42001.42801.41301.41300.97219,830
May 24, 20241.28851.30001.28851.30000.894420,000
May 23, 20241.33701.33701.32301.32300.910211,900
May 22, 20241.35001.35001.33551.33550.918889,709
May 21, 20241.19001.19351.19001.19350.8211-
May 20, 20241.19251.19251.19251.19250.8204-
May 17, 20241.21851.22151.19501.22150.84046,606
May 16, 20241.21301.21301.20701.20700.8304600
May 15, 20241.20151.21001.20151.21000.832511,764
May 14, 20241.20601.20751.20101.20100.82633,000
May 13, 20241.20051.21451.19101.21350.83495,660
May 10, 20241.19901.20551.18801.20350.828045,350
May 9, 20241.20051.21001.20051.21000.832540,438
May 8, 20241.11801.11801.10801.11100.7644-
May 7, 20241.11551.11601.10751.10750.76202,000
May 6, 20241.08301.08301.08301.08300.7451-
May 3, 20241.08751.08751.08401.08400.745810,000
May 2, 20241.08051.09701.07551.09700.754710,000
Apr 30, 20241.05301.06101.05101.05100.723110,000
Apr 29, 20241.06851.06901.06451.06450.7324500
Apr 26, 20241.07051.07051.06051.06050.7296-
Apr 25, 20241.04251.04801.04201.04200.71693,000
Apr 24, 20241.02851.02851.02851.02850.7076-
Apr 23, 20240.98040.99240.98020.99240.68282,000
Apr 22, 20240.96060.96160.96060.96160.6616-
Apr 19, 20240.97540.98080.97540.98080.6748-
Apr 18, 20240.97240.97520.96980.97520.6709-
Apr 17, 20240.97320.98560.97320.98560.67811,000
Apr 16, 20240.98420.98660.98420.98660.6788-
Apr 15, 20241.01201.02051.01201.02050.7021-
Apr 12, 20240.98260.98260.98260.98260.6760-
Apr 11, 20241.00801.01851.00801.01850.7007-
Apr 10, 20241.02151.03601.02151.03600.71284,000
Apr 9, 20241.02651.02651.02451.02450.7049-
Apr 8, 20241.04051.04051.03901.03900.7148-
Apr 5, 20241.01001.01051.01001.01050.6952-
Apr 4, 20241.00951.01451.00951.01450.69801,000
Apr 3, 20241.01951.01951.01651.01650.6993-
Apr 2, 20241.06151.06151.05751.05750.7276-
Mar 28, 20241.06651.06801.06651.06800.734810,000
Mar 27, 20241.07101.07101.07001.07000.7362-
Mar 26, 20241.09051.09051.07801.07800.7417700
Mar 25, 20241.05051.06601.04051.06600.733444,000
Mar 22, 20241.14901.14901.13951.14600.78841,000
Mar 21, 20241.12801.12901.12251.12900.7767300
Mar 20, 20241.09751.09751.09751.09750.7551-
Mar 19, 20241.10401.11601.10401.10600.7609250
Mar 18, 20241.10851.10851.10651.10650.7613-
Mar 15, 20241.11151.11151.10751.10750.7620-
Mar 14, 20241.11501.11501.11401.11400.7664-
Mar 13, 20241.14501.15551.14501.15550.79502,400
Mar 12, 20241.11851.11851.11551.11550.767511,900
Mar 11, 20241.09251.09251.08501.09150.7509-
Mar 8, 20241.12251.12251.10951.10950.7633-
Mar 7, 20241.10951.11301.10951.11300.76573,830
Mar 6, 20241.12051.13001.11951.12000.770619,776
Mar 5, 20241.11801.13551.11801.13000.77742,650
Mar 4, 20241.14151.15851.13051.13050.777840,200

Related Tickers

002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
30.52
+1.26%
 
3046.TW Aopen Inc.
52.60
-4.36%
 
NTAP NetApp, Inc.
95.73
-4.09%
 
2357.TW ASUSTeK Computer Inc.
669.00
-1.91%
 
RGTI Rigetti Computing, Inc.
7.70
-8.98%
 
IONQ IonQ, Inc.
23.11
-5.94%
 
QBTS D-Wave Quantum Inc.
4.9000
-10.58%
 
DELL Dell Technologies Inc.
95.56
-7.01%
 
SMCI Super Micro Computer, Inc.
36.07
-13.00%