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

Frankfurt - Delayed Quote EUR

Lenovo Group Limited (LHL1.F)

19.10
+1.40
+(7.91%)
As of 5:41:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517.9019.1017.8019.1019.10100
Apr 17, 202517.7017.7017.7017.7017.70-
Apr 16, 202517.3017.3017.3017.3017.30-
Apr 15, 202518.4018.6018.4018.6018.60-
Apr 14, 202518.2018.2018.2018.2018.20-
Apr 11, 202518.0018.0018.0018.0018.00-
Apr 10, 202518.4018.4018.4018.4018.40-
Apr 9, 202516.2016.5016.2016.5016.50-
Apr 8, 202517.1017.1017.0017.0017.0010
Apr 7, 202518.9018.9018.7018.7018.70340
Apr 4, 202522.4022.4021.2022.0022.0040
Apr 3, 202523.0023.0023.0023.0023.00120
Apr 2, 202524.8025.0024.8025.0025.00-
Apr 1, 202524.8026.0024.8026.0026.0040
Mar 31, 202524.6024.6024.6024.6024.60-
Mar 28, 202525.4025.4025.4025.4025.40-
Mar 27, 202526.6026.6026.6026.6026.60-
Mar 26, 202527.0027.0027.0027.0027.00-
Mar 25, 202526.4026.4026.4026.4026.40-
Mar 24, 202526.6026.6026.6026.6026.60-
Mar 21, 202526.4026.4026.4026.4026.40-
Mar 20, 202527.2027.2027.2027.2027.2039
Mar 19, 202527.8027.8027.8027.8027.80-
Mar 18, 202527.4027.4027.4027.4027.40-
Mar 17, 202527.0027.8027.0027.8027.80-
Mar 14, 202527.2027.2027.2027.2027.20-
Mar 13, 202526.4026.6026.4026.6026.60-
Mar 12, 202527.0027.0027.0027.0027.00-
Mar 11, 202529.0029.0029.0029.0029.00-
Mar 10, 202529.2029.2028.8028.8028.80126
Mar 7, 202529.4029.4029.4029.4029.40-
Mar 6, 202529.2029.2029.2029.2029.20-
Mar 5, 202528.0028.0028.0028.0028.00-
Mar 4, 202527.6027.6027.6027.6027.60-
Mar 3, 202527.6027.6027.6027.6027.60-
Feb 28, 202528.2029.2028.0029.2029.2030
Feb 27, 202529.8029.8029.8029.8029.80-
Feb 26, 202530.6031.6030.6031.6031.6030
Feb 25, 202531.0031.0031.0031.0031.00-
Feb 24, 202531.2031.2031.2031.2031.20-
Feb 21, 202532.0033.2032.0033.2033.20795
Feb 20, 202528.8029.0028.6029.0029.0081
Feb 19, 202530.2030.2030.2030.2030.20-
Feb 18, 202530.2030.2030.2030.2030.20-
Feb 17, 202530.4030.4030.4030.4030.40-
Feb 14, 202530.2030.2030.2030.2030.20-
Feb 13, 202529.8029.8029.8029.8029.80-
Feb 12, 202531.0031.0031.0031.0031.00500
Feb 11, 202529.8029.8029.8029.8029.80-
Feb 10, 202529.8029.8029.8029.8029.80-
Feb 7, 202529.8030.0029.8030.0030.0012
Feb 6, 202527.8027.8027.8027.8027.80-
Feb 5, 202526.4026.4026.4026.4026.40-
Feb 4, 202525.8025.8025.8025.8025.80-
Feb 3, 202524.2024.2024.2024.2024.20-
Jan 31, 202522.6022.6022.6022.6022.60-
Jan 30, 202522.4022.4022.4022.4022.40-
Jan 29, 202522.4022.4022.4022.4022.40-
Jan 28, 202522.4022.4022.4022.4022.40-
Jan 27, 202522.8022.8022.8022.8022.80-
Jan 24, 202522.6023.6022.6023.6023.605
Jan 23, 202522.2022.2022.2022.2022.20-
Jan 22, 202522.0022.0022.0022.0022.00-
Jan 21, 202522.6022.6022.6022.6022.60-
Jan 20, 202522.8022.8022.8022.8022.80-
Jan 17, 202522.6022.6022.6022.6022.60-
Jan 16, 202522.6022.6022.6022.6022.60-
Jan 15, 202522.2022.2022.2022.2022.20-
Jan 14, 202522.8022.8022.8022.8022.80-
Jan 13, 202522.8023.0022.8023.0023.00-
Jan 10, 202522.8022.8022.8022.8022.80-
Jan 9, 202524.0024.0024.0024.0024.00-
Jan 8, 202523.2023.2023.2023.2023.20-
Jan 7, 202523.4023.4023.4023.4023.40-
Jan 6, 202524.0024.0024.0024.0024.00-
Jan 3, 202524.0024.0024.0024.0024.00-
Jan 2, 202523.8023.8023.8023.8023.80-
Dec 30, 202424.8024.8024.4024.4024.4030
Dec 27, 202425.0026.0025.0025.6025.601,050
Dec 23, 202422.8022.8022.8022.8022.80-
Dec 20, 202423.0023.0023.0023.0023.00-
Dec 19, 202422.8022.8022.8022.8022.80-
Dec 18, 202422.6023.6022.6023.6023.60200
Dec 17, 202422.0022.0022.0022.0022.00-
Dec 16, 202422.2022.2022.2022.2022.20-
Dec 13, 202422.0022.0022.0022.0022.00-
Dec 12, 202422.8022.8022.8022.8022.80-
Dec 11, 202422.4022.4022.4022.4022.40-
Dec 10, 202422.8022.8022.8022.8022.80-
Dec 9, 202421.8021.8021.8021.8021.80-
Dec 6, 202422.0022.0022.0022.0022.00-
Dec 5, 202422.0022.0022.0022.0022.00-
Dec 4, 202422.4022.4022.4022.4022.40-
Dec 3, 202422.8022.8022.8022.8022.80-
Dec 2, 202421.8021.8021.8021.8021.80-
Nov 29, 202421.6021.6021.6021.6021.60-
Nov 28, 202421.6021.8021.6021.8021.80-
Nov 27, 2024 0.19079599 Dividend
Nov 27, 202422.2022.2022.2022.2022.20-
Nov 26, 202421.8021.8021.8021.8021.58-
Nov 25, 202422.0022.0022.0022.0021.78-
Nov 22, 202421.8021.8021.8021.8021.58-
Nov 21, 202422.0022.2022.0022.2021.98-
Nov 20, 202421.4021.4021.4021.4021.19-
Nov 19, 202421.4021.6021.4021.6021.38-
Nov 18, 202421.4021.4021.4021.4021.19-
Nov 15, 202422.0022.2022.0022.2021.9875
Nov 14, 202422.2022.2022.2022.2021.98-
Nov 13, 202422.8023.2022.8023.2022.97-
Nov 12, 202422.4022.4022.4022.4022.18-
Nov 11, 202423.4023.4023.4023.4023.17-
Nov 8, 202423.0023.0023.0023.0022.77-
Nov 7, 202422.8022.8022.8022.8022.57-
Nov 6, 202423.4023.4023.4023.4023.17-
Nov 5, 202424.0024.4024.0024.4024.16-
Nov 4, 202423.8023.8023.8023.8023.56-
Nov 1, 202423.8023.8023.8023.8023.56-
Oct 31, 202423.8024.0023.8024.0023.76-
Oct 30, 202424.4024.6024.4024.6024.35-
Oct 29, 202425.0025.4025.0025.4025.15-
Oct 28, 202425.4025.6025.4025.6025.34-
Oct 25, 202426.0026.0026.0026.0025.74-
Oct 24, 202425.4025.4025.4025.4025.15-
Oct 23, 202425.8025.8025.8025.8025.54-
Oct 22, 202426.0026.0026.0026.0025.74-
Oct 21, 202426.8026.8026.8026.8026.53-
Oct 18, 202426.6026.6026.6026.6026.33-
Oct 17, 202425.8025.8025.6025.6025.34100
Oct 16, 202425.4025.4025.4025.4025.15-
Oct 15, 202425.6025.6025.6025.6025.34-
Oct 14, 202425.6025.6025.6025.6025.34-
Oct 11, 202424.8024.8024.8024.8024.55-
Oct 10, 202424.8025.6024.8025.6025.3410
Oct 9, 202424.2024.2024.2024.2023.962
Oct 8, 202424.4024.4024.4024.4024.16-
Oct 7, 202426.4026.4026.4026.4026.14-
Oct 4, 202425.0025.0025.0025.0024.75-
Oct 3, 202425.0025.0025.0025.0024.75-
Oct 2, 202425.2025.2025.0025.0024.75-
Oct 1, 202423.8024.0023.8024.0023.7625
Sep 30, 202424.2024.2024.0024.0023.76-
Sep 27, 202424.2024.2024.2024.2023.96-
Sep 26, 202423.0023.0023.0023.0022.77-
Sep 25, 202422.2022.2022.2022.2021.98-
Sep 24, 202422.2022.2022.2022.2021.98-
Sep 23, 202421.6021.6021.6021.6021.38-
Sep 20, 202421.2021.2021.2021.2020.99-
Sep 19, 202421.0021.0021.0021.0020.79-
Sep 18, 202422.0022.0022.0022.0021.78100
Sep 17, 202421.2021.2021.2021.2020.99-
Sep 16, 202421.2021.2021.2021.2020.99-
Sep 13, 202420.8020.8020.8020.8020.59-
Sep 12, 202420.8020.8020.8020.8020.59-
Sep 11, 202420.2020.2020.2020.2020.00-
Sep 10, 202420.4020.4020.4020.4020.20-
Sep 9, 202420.6020.6020.6020.6020.39-
Sep 6, 202420.8021.0020.8021.0020.79-
Sep 5, 202421.0021.8021.0021.8021.58445
Sep 4, 202421.0021.0021.0021.0020.79-
Sep 3, 202421.2021.2021.2021.2020.99-
Sep 2, 202421.4021.4021.4021.4021.19-
Aug 30, 202421.8021.8021.8021.8021.58-
Aug 29, 202421.2021.6021.2021.6021.38-
Aug 28, 202421.2021.2021.2021.2020.99-
Aug 27, 202421.2021.2021.2021.2020.99-
Aug 26, 202421.0021.0021.0021.0020.79-
Aug 23, 202420.8020.8020.8020.8020.59-
Aug 22, 202421.2022.2021.2022.2021.9820
Aug 21, 202420.8021.8020.8021.8021.58120
Aug 20, 202421.2021.2021.2021.2020.99-
Aug 19, 202422.0022.0022.0022.0021.78-
Aug 16, 202422.2022.2022.2022.2021.98-
Aug 15, 202422.8022.8022.8022.8022.57-
Aug 14, 202423.0023.0023.0023.0022.77-
Aug 13, 202423.0023.2023.0023.2022.97-
Aug 12, 202423.6023.6023.6023.6023.36-
Aug 9, 202423.0023.0023.0023.0022.77350
Aug 8, 202422.8022.8022.8022.8022.57-
Aug 7, 202422.6022.6022.6022.6022.37-
Aug 6, 202422.2022.2022.2022.2021.98-
Aug 5, 202421.8021.8021.8021.8021.58-
Aug 2, 202422.2022.2022.2022.2021.98-
Aug 1, 2024 0.6720763 Dividend
Aug 1, 202423.4023.6023.4023.6023.364
Jul 31, 202423.4023.4023.4023.4022.40-
Jul 30, 202423.2023.2023.2023.2022.21-
Jul 29, 202423.2023.2023.2023.2022.21-
Jul 26, 202423.0023.0023.0023.0022.02-
Jul 25, 202422.8022.8022.8022.8021.83-
Jul 24, 202423.8023.8023.8023.8022.79-
Jul 23, 202424.4024.4024.4024.4023.36-
Jul 22, 202424.2024.2024.2024.2023.17-
Jul 19, 202423.6023.6023.4023.4022.40-
Jul 18, 202424.2024.2024.2024.2023.17-
Jul 17, 202424.6024.6024.4024.4023.3654
Jul 16, 202425.0025.0025.0025.0023.94-
Jul 15, 202425.2025.2025.2025.2024.13-
Jul 12, 202426.0026.0026.0026.0024.89-
Jul 11, 202426.6026.6026.4026.4025.28-
Jul 10, 202426.4026.4026.4026.4025.28-
Jul 9, 202426.6027.2026.4027.2026.0430
Jul 8, 202425.6025.6025.6025.6024.51-
Jul 5, 202425.8025.8025.8025.8024.70-
Jul 4, 202426.2026.2026.2026.2025.08-
Jul 3, 202425.8025.8025.8025.8024.70-
Jul 2, 202425.8025.8025.8025.8024.70-
Jul 1, 202425.6026.0025.6026.0024.89-
Jun 28, 202425.8025.8025.8025.8024.70-
Jun 27, 202426.4026.4026.4026.4025.28-
Jun 26, 202426.6027.6026.6027.6026.4332
Jun 25, 202426.4026.4026.4026.4025.28100
Jun 24, 202427.0027.0027.0027.0025.85-
Jun 21, 202428.4028.4028.4028.4027.19600
Jun 20, 202428.2028.2028.2028.2027.00-
Jun 19, 202427.8027.8027.8027.8026.62-
Jun 18, 202425.8025.8025.8025.8024.70-
Jun 17, 202425.0025.0024.6024.6023.55695
Jun 14, 202425.2025.2025.2025.2024.13-
Jun 13, 202424.8024.8024.8024.8023.74-
Jun 12, 202425.0025.0025.0025.0023.9410
Jun 11, 202425.2025.2025.2025.2024.13-
Jun 10, 202424.6024.6024.6024.6023.55-
Jun 7, 202424.6024.6024.6024.6023.55-
Jun 6, 202426.2026.2026.2026.2025.08-
Jun 5, 202425.6025.6025.6025.6024.51-
Jun 4, 202426.2026.2026.2026.2025.08-
Jun 3, 202426.4026.4026.4026.4025.28-
May 31, 202426.2026.2026.2026.2025.08-
May 30, 202426.8026.8026.6026.6025.47-
May 29, 202427.0027.0027.0027.0025.85-
May 28, 202428.2028.2028.2028.2027.00330
May 27, 202425.8029.0025.8029.0027.7753
May 24, 202425.4025.4025.4025.4024.32-
May 23, 202426.2026.2026.2026.2025.08-
May 22, 202426.2026.6026.2026.6025.47200
May 21, 202423.4023.4023.4023.4022.40-
May 20, 202423.4023.4023.4023.4022.4050
May 17, 202423.6023.6023.6023.6022.60-
May 16, 202423.8023.8023.8023.8022.79-
May 15, 202423.8023.8023.8023.8022.79-
May 14, 202423.6023.6023.6023.6022.60-
May 13, 202423.6023.6023.6023.6022.60-
May 10, 202423.6023.6023.6023.6022.60-
May 9, 202423.8023.8023.6023.6022.60-
May 8, 202422.0022.0022.0022.0021.06-
May 7, 202421.8021.8021.8021.8020.87-
May 6, 202421.2021.2021.2021.2020.30-
May 3, 202421.4021.4021.4021.4020.49-
May 2, 202421.2021.2021.2021.2020.30-
Apr 30, 202420.6020.6020.6020.6019.72-
Apr 29, 202421.0021.0021.0021.0020.11-
Apr 26, 202421.0021.0021.0021.0020.11-
Apr 25, 202420.4020.4020.4020.4019.53-
Apr 24, 202420.2020.4020.2020.4019.53-
Apr 23, 202419.5019.5019.5019.5018.67-
Apr 22, 202419.5019.5019.5019.5018.67-