Berlin - Delayed Quote EUR

Lenovo Group Ltd (LHL1.BE)

Compare
28.00
-0.80
(-2.78%)
At close: 5:20:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.000.000.0028.0028.00-
Feb 28, 202528.8029.0028.4028.8028.80-
Feb 27, 202530.2030.4029.8030.2030.20-
Feb 26, 202531.0031.0031.0031.0031.00-
Feb 25, 202531.4031.4031.4031.4031.40-
Feb 24, 202531.6031.8031.4031.6031.60-
Feb 21, 202533.4033.4032.4033.4033.40-
Feb 20, 202529.6029.6028.8029.2029.20-
Feb 19, 202530.6030.6030.4030.6030.60-
Feb 18, 202530.6030.8030.4030.4030.40-
Feb 17, 202530.6031.0030.6030.8030.80-
Feb 14, 202530.6030.8030.6030.6030.60-
Feb 13, 202530.2030.2029.4030.2030.20-
Feb 12, 202531.4031.6031.4031.6031.60-
Feb 11, 202530.2030.2030.0030.2030.20-
Feb 10, 202530.2030.2030.2030.2030.20-
Feb 7, 202530.6030.6029.4030.2030.20-
Feb 6, 202528.2028.4027.6028.4028.40-
Feb 5, 202526.8026.8026.8026.8026.80-
Feb 4, 202526.0026.0025.6026.0026.00-
Feb 3, 202524.4024.6024.0024.6024.60-
Jan 31, 202523.0023.0023.0023.0023.00-
Jan 30, 202522.8023.4022.8023.4023.40-
Jan 29, 202522.8023.2022.8023.2023.20-
Jan 28, 202522.8022.8022.8022.8022.80-
Jan 27, 202523.2023.2023.0023.2023.20-
Jan 24, 202523.4023.4023.0023.2023.20-
Jan 23, 202522.6022.8022.6022.8022.80-
Jan 22, 202522.4023.0022.4022.8022.80-
Jan 21, 202523.0023.2023.0023.0023.00-
Jan 20, 202523.2023.2023.2023.2023.20-
Jan 17, 202523.0023.4023.0023.2023.20-
Jan 16, 202523.0023.0023.0023.0023.00-
Jan 15, 202522.6023.0022.6023.0023.00-
Jan 14, 202523.2023.2023.0023.0023.00-
Jan 13, 202523.2023.2023.2023.2023.20-
Jan 10, 202523.2023.2023.0023.2023.20-
Jan 9, 202524.4024.4024.2024.2024.20-
Jan 8, 202523.6023.6023.6023.6023.60-
Jan 7, 202523.8024.0023.8024.0024.00-
Jan 6, 202524.4024.6024.4024.4024.40-
Jan 3, 202524.4024.6024.4024.4024.40-
Jan 2, 202524.2024.6024.2024.4024.40-
Dec 30, 202425.0025.2025.0025.2025.20-
Dec 27, 202425.8025.8025.2025.8025.80-
Dec 23, 202423.2023.2023.2023.2023.20-
Dec 20, 202423.4023.6023.0023.6023.60-
Dec 19, 202423.2023.2023.0023.0023.00-
Dec 18, 202423.0023.0022.8023.0023.00-
Dec 17, 202422.4022.4022.2022.4022.40-
Dec 16, 202422.6022.8022.2022.8022.80-
Dec 13, 202422.4022.6022.4022.6022.60-
Dec 12, 202423.2023.2023.0023.0023.00-
Dec 11, 202422.8022.8022.8022.8022.80-
Dec 10, 202423.2023.2023.2023.2023.20-
Dec 9, 202422.6023.4022.6023.2023.20-
Dec 6, 202422.4022.4022.4022.4022.40-
Dec 5, 202422.4022.6022.2022.2022.20-
Dec 4, 202422.8022.8022.6022.6022.60-
Dec 3, 202423.2023.2023.0023.0023.00-
Dec 2, 202422.2022.2022.0022.0022.00-
Nov 29, 202422.0022.4022.0022.4022.40-
Nov 28, 202422.0022.2022.0022.2022.20-
Nov 27, 2024 0.21 Dividend
Nov 27, 202423.0023.0022.4022.4022.40-
Nov 26, 202422.2022.2022.2022.2021.98-
Nov 25, 202422.4022.4022.2022.2021.98-
Nov 22, 202422.2022.4022.2022.4022.18-
Nov 21, 202422.4022.6022.4022.4022.18-
Nov 20, 202421.8022.0021.8021.8021.59-
Nov 19, 202421.8021.8021.6021.8021.59-
Nov 18, 202421.6022.2021.6022.0021.78-
Nov 15, 202422.4022.8022.4022.6022.38-
Nov 14, 202422.6022.8022.6022.6022.38-
Nov 13, 202423.2023.4023.2023.4023.17-
Nov 12, 202422.8023.0022.8023.0022.77-
Nov 11, 202423.8024.0023.8024.0023.76-
Nov 8, 202423.4023.4023.2023.2022.97-
Nov 7, 202423.2023.8023.0023.8023.57-
Nov 6, 202423.8024.0023.6023.8023.57-
Nov 5, 202424.8024.8024.6024.6024.36-
Nov 4, 202424.2024.4024.2024.4024.16-
Nov 1, 202424.2024.4024.2024.4024.16-
Oct 31, 202424.2024.2024.2024.2023.96-
Oct 30, 202424.8024.8024.8024.8024.56-
Oct 29, 202425.4025.6025.4025.6025.35-
Oct 28, 202425.8025.8025.8025.8025.55-
Oct 25, 202426.4026.4026.0026.0025.74-
Oct 24, 202425.8025.8025.6025.6025.35-
Oct 23, 202426.2026.2026.0026.2025.94-
Oct 22, 202426.4026.8026.4026.8026.54-
Oct 21, 202427.2027.4027.2027.2026.93-
Oct 18, 202427.0027.4027.0027.4027.13-
Oct 17, 202426.2026.2025.6025.8025.55-
Oct 16, 202426.0026.2025.8026.2025.94-
Oct 15, 202426.0026.0025.6025.6025.35-
Oct 14, 202426.0026.2025.8026.2025.94-
Oct 11, 202425.2025.6025.0025.2024.95-
Oct 10, 202425.2025.2025.0025.2024.95-
Oct 9, 202424.6024.6024.0024.6024.36-
Oct 8, 202424.8024.8024.0024.6024.36-
Oct 7, 202426.8027.0026.8027.0026.73-
Oct 4, 202425.4026.0025.4025.8025.55-
Oct 3, 202425.6025.6025.0025.0024.75-
Oct 2, 202425.2025.8025.2025.8025.55-
Oct 1, 202424.2024.6024.0024.6024.36-
Sep 30, 202424.6024.6024.0024.0023.76-
Sep 27, 202424.6025.4024.6025.2024.95-
Sep 26, 202423.2024.2023.2024.2023.96-
Sep 25, 202422.8022.8022.6022.8022.58-
Sep 24, 202422.6023.2022.6023.2022.97-
Sep 23, 202422.0022.4022.0022.4022.18-
Sep 20, 202421.4021.6021.4021.6021.39-
Sep 19, 202421.4021.6021.4021.6021.39-
Sep 18, 202422.4022.4021.6021.6021.39-
Sep 17, 202421.6021.8021.6021.6021.39-
Sep 16, 202421.6021.6021.4021.4021.19-
Sep 13, 202421.2021.2021.2021.2020.99-
Sep 12, 202421.2021.2021.0021.2020.99-
Sep 11, 202420.6020.8020.6020.8020.60-
Sep 10, 202420.8020.8020.6020.6020.40-
Sep 9, 202421.0021.2021.0021.2020.99-
Sep 6, 202421.2021.4021.2021.2020.99-
Sep 5, 202421.4021.6021.4021.4021.19-
Sep 4, 202421.4021.8021.4021.6021.39-
Sep 3, 202421.6021.8021.6021.6021.39-
Sep 2, 202421.8022.0021.8022.0021.78-
Aug 30, 202422.2022.4022.0022.0021.78-
Aug 29, 202421.6021.8021.6021.8021.59-
Aug 28, 202421.6021.8021.6021.6021.39-
Aug 27, 202421.8021.8021.8021.8021.59-
Aug 26, 202421.4021.6021.4021.4021.19-
Aug 23, 202421.2021.4021.2021.4021.19-
Aug 22, 202421.8022.0021.8021.8021.59-
Aug 21, 202421.2021.4021.2021.4021.19-
Aug 20, 202421.6021.8021.6021.6021.39-
Aug 19, 202422.4022.4022.2022.4022.18-
Aug 16, 202422.6022.8022.6022.6022.38-
Aug 15, 202423.0023.6023.0023.6023.37-
Aug 14, 202423.4023.6023.2023.2022.97-
Aug 13, 202423.4023.6023.4023.6023.37-
Aug 12, 202424.0024.2024.0024.0023.76-
Aug 9, 202423.6023.6023.0023.2022.97-
Aug 8, 202423.2023.4023.0023.4023.17-
Aug 7, 202423.0023.0022.6022.6022.38-
Aug 6, 202422.6022.8022.6022.8022.58-
Aug 5, 202422.0022.4021.8022.4022.18-
Aug 2, 202422.6022.8022.4022.6022.38-
Aug 1, 2024 0.73 Dividend
Aug 1, 202423.6023.6023.2023.2022.97-
Jul 31, 202423.8024.6023.8024.6023.60-
Jul 30, 202423.6023.6023.4023.4022.45-
Jul 29, 202423.6023.8023.4023.6022.64-
Jul 26, 202423.4023.4023.2023.4022.45-
Jul 25, 202423.2023.4023.2023.2022.25-
Jul 24, 202424.2024.2024.0024.0023.02-
Jul 23, 202425.0025.0024.6024.6023.60-
Jul 22, 202424.6024.8024.6024.8023.79-
Jul 19, 202424.4024.4023.8023.8022.83-
Jul 18, 202424.6024.6024.4024.4023.40-
Jul 17, 202425.0025.0024.6024.6023.60-
Jul 16, 202425.4025.4025.0025.2024.17-
Jul 15, 202425.6025.8025.4025.4024.36-
Jul 12, 202426.2026.4026.2026.2025.13-
Jul 11, 202427.0027.0026.8027.0025.90-
Jul 10, 202426.8026.8026.6026.8025.71-
Jul 9, 202426.8026.8026.6026.8025.71-
Jul 8, 202426.0026.0025.8025.8024.75-
Jul 5, 202426.2026.2025.8026.0024.94-
Jul 4, 202426.6026.6026.4026.4025.32-
Jul 3, 202426.2026.2026.0026.2025.13-
Jul 2, 202426.2026.2026.2026.2025.13-
Jul 1, 202426.2026.2026.0026.2025.13-
Jun 28, 202426.4026.4026.2026.2025.13-
Jun 27, 202426.8026.8026.6026.6025.51-
Jun 26, 202427.0027.2027.0027.0025.90-
Jun 25, 202426.8026.8026.6026.8025.71-
Jun 24, 202427.4027.8027.4027.8026.67-
Jun 21, 202428.8028.8028.4028.4027.24-
Jun 20, 202428.6029.0028.4028.4027.24-
Jun 19, 202428.2028.8028.2028.4027.24-
Jun 18, 202426.2026.6026.2026.6025.51-
Jun 17, 202425.4025.6025.4025.6024.56-
Jun 14, 202425.6025.8025.4025.4024.36-
Jun 13, 202425.2025.6025.2025.6024.56-
Jun 12, 202425.6025.6025.4025.6024.56-
Jun 11, 202425.6025.8025.6025.6024.56-
Jun 10, 202425.0025.2025.0025.2024.17-
Jun 7, 202425.0025.2024.8024.8023.79-
Jun 6, 202425.8026.8025.8026.8025.71-
Jun 5, 202426.0026.0025.8026.0024.94-
Jun 4, 202426.6026.6026.4026.4025.32-
Jun 3, 202426.6026.6026.4026.4025.32-
May 31, 202426.6026.6026.2026.4025.32-
May 30, 202427.2027.6027.0027.6026.47-
May 29, 202427.2027.4027.2027.4026.28-
May 28, 202427.6027.8027.6027.6026.47-
May 27, 202429.0029.0028.2028.4027.24-
May 24, 202425.8026.2025.8026.2025.13-
May 23, 202426.6026.6026.4026.4025.32-
May 22, 202427.0027.0026.6026.6025.51-
May 21, 202423.8024.0023.8024.0023.02-
May 20, 202423.8024.0023.8024.0023.02-
May 17, 202424.0024.0023.8024.0023.02-
May 16, 202424.6024.6024.2024.4023.40-
May 15, 202424.2024.4024.0024.4023.40-
May 14, 202424.0024.2024.0024.2023.21-
May 13, 202424.0024.0023.8024.0023.02-
May 10, 202424.0024.0023.8023.8022.83-
May 9, 202424.2024.4024.0024.2023.21-
May 8, 202422.4022.4022.2022.2021.29-
May 7, 202422.2022.4022.2022.2021.29-
May 6, 202421.6021.8021.6021.8020.91-
May 3, 202421.8021.8021.6021.8020.91-
May 2, 202421.6022.0021.6022.0021.10-
Apr 30, 202421.0021.2021.0021.2020.34-
Apr 29, 202421.4021.4021.2021.2020.34-
Apr 26, 202421.4021.4021.2021.4020.53-
Apr 25, 202420.8021.0020.8021.0020.14-
Apr 24, 202420.6020.6020.4020.4019.57-
Apr 23, 202419.9019.9019.7019.7018.90-
Apr 22, 202419.9019.9019.7019.7018.90-
Apr 19, 202419.9019.9019.7019.7018.90-
Apr 18, 202419.9019.9019.7019.7018.90-
Apr 17, 202419.9019.9019.9019.9019.09-
Apr 16, 202419.9019.9019.7019.7018.90-
Apr 15, 202420.2020.4020.2020.2019.38-
Apr 12, 202419.9020.0019.7019.7018.90-
Apr 11, 202420.4020.4020.4020.4019.57-
Apr 10, 202420.4020.6020.4020.4019.57-
Apr 9, 202420.6020.6020.6020.6019.76-
Apr 8, 202420.8020.8020.6020.8019.95-
Apr 5, 202420.4020.4020.2020.4019.57-
Apr 4, 202420.4020.4020.2020.4019.57-
Apr 3, 202420.4020.4020.4020.4019.57-
Apr 2, 202421.2021.2021.2021.2020.34-
Mar 28, 202421.4021.4021.4021.4020.53-
Mar 27, 202421.4021.6021.4021.6020.72-
Mar 26, 202421.8021.8021.6021.6020.72-
Mar 25, 202421.0021.2021.0021.2020.34-
Mar 22, 202423.0023.0022.8023.0022.06-
Mar 21, 202422.6022.6022.4022.6021.68-
Mar 20, 202421.8022.0021.6022.0021.10-
Mar 19, 202422.0022.2022.0022.2021.29-
Mar 18, 202422.6022.6022.2022.2021.29-
Mar 15, 202422.2022.2022.2022.2021.29-
Mar 14, 202422.6022.6022.2022.2021.29-
Mar 13, 202422.8023.0022.8022.8021.87-
Mar 12, 202422.4022.4022.4022.4021.49-
Mar 11, 202421.8021.8021.6021.8020.91-
Mar 8, 202422.4022.4022.2022.2021.29-
Mar 7, 202422.2022.2022.2022.2021.29-
Mar 6, 202422.4022.6022.4022.4021.49-
Mar 5, 202422.6022.6022.4022.4021.49-
Mar 4, 202423.0023.0022.6022.6021.68-