Ganfeng Lithium Group Co., Ltd. (39EA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:28AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 2.1550 | 2.1880 | 2.1550 | 2.1880 | 2.1880 | 200 |
| 19 June 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
| 18 June 2024 | 2.1970 | 2.2520 | 2.1950 | 2.1950 | 2.1950 | 1,100 |
| 17 June 2024 | 2.2500 | 2.2500 | 2.2470 | 2.2470 | 2.2470 | 3,220 |
| 14 June 2024 | 2.2740 | 2.2740 | 2.2700 | 2.2700 | 2.2700 | 400 |
| 13 June 2024 | 2.2990 | 2.3500 | 2.2830 | 2.3500 | 2.3500 | 6,358 |
| 12 June 2024 | 2.3300 | 2.3440 | 2.2880 | 2.3440 | 2.3440 | 1,360 |
| 11 June 2024 | 2.3640 | 2.4370 | 2.3640 | 2.4370 | 2.4370 | 500 |
| 10 June 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 07 June 2024 | 2.3950 | 2.4720 | 2.3950 | 2.4720 | 2.4720 | 222 |
| 06 June 2024 | 2.4620 | 2.5470 | 2.4620 | 2.5010 | 2.5010 | 13,140 |
| 05 June 2024 | 2.4930 | 2.5380 | 2.4930 | 2.5380 | 2.5380 | 2,000 |
| 04 June 2024 | 2.4960 | 2.5830 | 2.4960 | 2.5830 | 2.5830 | 2,100 |
| 03 June 2024 | 2.5310 | 2.5970 | 2.5310 | 2.5960 | 2.5960 | 3,436 |
| 31 May 2024 | 2.6510 | 2.6510 | 2.5840 | 2.5840 | 2.5840 | 500 |
| 30 May 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
| 29 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 28 May 2024 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | - |
| 27 May 2024 | 2.7480 | 2.8130 | 2.7480 | 2.8130 | 2.8130 | 1,920 |
| 24 May 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 23 May 2024 | 2.7940 | 2.8000 | 2.7920 | 2.7920 | 2.7920 | 1,580 |
| 22 May 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| 21 May 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 1,000 |
| 20 May 2024 | 3.0960 | 3.1480 | 3.0960 | 3.1480 | 3.1480 | 1,500 |
| 17 May 2024 | 2.9840 | 2.9840 | 2.9620 | 2.9620 | 2.9620 | 500 |
| 16 May 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| 15 May 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 14 May 2024 | 3.0890 | 3.0890 | 3.0780 | 3.0780 | 3.0780 | 700 |
| 13 May 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 1,500 |
| 10 May 2024 | 3.1560 | 3.1840 | 3.1510 | 3.1510 | 3.1510 | 7,000 |
| 09 May 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 08 May 2024 | 2.9340 | 3.0000 | 2.9340 | 3.0000 | 3.0000 | 2,800 |
| 07 May 2024 | 3.0840 | 3.0860 | 3.0840 | 3.0860 | 3.0860 | 1,400 |
| 06 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 May 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 02 May 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
| 30 Apr 2024 | 2.7280 | 2.8080 | 2.7280 | 2.8080 | 2.8080 | 250 |
| 29 Apr 2024 | 2.7500 | 2.7810 | 2.7500 | 2.7810 | 2.7810 | 1,500 |
| 26 Apr 2024 | 2.6470 | 2.7160 | 2.6470 | 2.7160 | 2.7160 | 270 |
| 25 Apr 2024 | 2.5790 | 2.6230 | 2.5790 | 2.6230 | 2.6230 | 240 |
| 24 Apr 2024 | 2.5210 | 2.6000 | 2.5210 | 2.6000 | 2.6000 | 3,000 |
| 23 Apr 2024 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | - |
| 22 Apr 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | - |
| 19 Apr 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
| 18 Apr 2024 | 2.7360 | 2.7360 | 2.7290 | 2.7290 | 2.7290 | 35 |
| 17 Apr 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 16 Apr 2024 | 2.7950 | 2.8370 | 2.7790 | 2.8370 | 2.8370 | 450 |
| 15 Apr 2024 | 2.9620 | 3.0490 | 2.9620 | 3.0490 | 3.0490 | 1,250 |
| 12 Apr 2024 | 3.0610 | 3.0790 | 3.0610 | 3.0790 | 3.0790 | 150 |
| 11 Apr 2024 | 3.1930 | 3.2410 | 3.1790 | 3.2410 | 3.2410 | 1,670 |
| 10 Apr 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 397 |
| 09 Apr 2024 | 3.1260 | 3.2050 | 3.1260 | 3.2050 | 3.2050 | 1,500 |
| 08 Apr 2024 | 2.9330 | 2.9630 | 2.9330 | 2.9630 | 2.9630 | 453 |
| 05 Apr 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
| 04 Apr 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| 03 Apr 2024 | 3.1180 | 3.1180 | 3.0470 | 3.1030 | 3.1030 | 3,490 |
| 02 Apr 2024 | 3.0110 | 3.0450 | 3.0110 | 3.0450 | 3.0450 | 26 |
| 28 Mar 2024 | 2.8040 | 2.8120 | 2.8040 | 2.8120 | 2.8120 | 1,200 |
| 27 Mar 2024 | 2.7360 | 2.8420 | 2.7360 | 2.8420 | 2.8420 | 2,200 |
| 26 Mar 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
| 25 Mar 2024 | 2.8000 | 2.8000 | 2.7930 | 2.7930 | 2.7930 | 700 |
| 22 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 50 |
| 21 Mar 2024 | 3.0550 | 3.1080 | 3.0430 | 3.1080 | 3.1080 | 3,750 |
| 20 Mar 2024 | 3.0000 | 3.0320 | 3.0000 | 3.0320 | 3.0320 | 200 |
| 19 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| 18 Mar 2024 | 3.1260 | 3.1910 | 3.1260 | 3.1910 | 3.1910 | 313 |
| 15 Mar 2024 | 3.0810 | 3.0840 | 3.0810 | 3.0840 | 3.0840 | 200 |
| 14 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 13 Mar 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 12 Mar 2024 | 3.2580 | 3.3090 | 3.2580 | 3.2770 | 3.2770 | 880 |
| 11 Mar 2024 | 3.1880 | 3.2430 | 3.1880 | 3.1880 | 3.1880 | 1,002 |
| 08 Mar 2024 | 2.9060 | 2.9760 | 2.9060 | 2.9710 | 2.9710 | 550 |
| 07 Mar 2024 | 2.8980 | 2.8980 | 2.8560 | 2.8560 | 2.8560 | 710 |
| 06 Mar 2024 | 2.8810 | 2.9630 | 2.8810 | 2.9630 | 2.9630 | 1,550 |
| 05 Mar 2024 | 2.8790 | 2.8940 | 2.8400 | 2.8940 | 2.8940 | 2,400 |
| 04 Mar 2024 | 3.1100 | 3.1300 | 3.0930 | 3.0930 | 3.0930 | 1,668 |
| 01 Mar 2024 | 3.1180 | 3.3340 | 3.1180 | 3.3340 | 3.3340 | 8,544 |
| 29 Feb 2024 | 3.0470 | 3.1000 | 3.0450 | 3.0520 | 3.0520 | 1,750 |
| 28 Feb 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | - |
| 27 Feb 2024 | 2.7890 | 2.8220 | 2.7890 | 2.8130 | 2.8130 | 1,829 |
| 26 Feb 2024 | 2.7520 | 2.7520 | 2.6930 | 2.6930 | 2.6930 | 731 |
| 23 Feb 2024 | 2.7200 | 2.7500 | 2.7070 | 2.7200 | 2.7200 | 3,737 |
| 22 Feb 2024 | 2.6160 | 2.6420 | 2.6160 | 2.6360 | 2.6360 | 1,140 |
| 21 Feb 2024 | 2.6650 | 2.7000 | 2.6540 | 2.7000 | 2.7000 | 2,740 |
| 20 Feb 2024 | 2.5320 | 2.5940 | 2.5140 | 2.5140 | 2.5140 | 4,851 |
| 19 Feb 2024 | 2.5850 | 2.5850 | 2.5060 | 2.5060 | 2.5060 | 260 |
| 16 Feb 2024 | 2.5720 | 2.5720 | 2.5070 | 2.5070 | 2.5070 | 1,803 |
| 15 Feb 2024 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | - |
| 14 Feb 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
| 13 Feb 2024 | 2.4970 | 2.5600 | 2.4970 | 2.5600 | 2.5600 | 2,000 |
| 12 Feb 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 09 Feb 2024 | 2.4950 | 2.5660 | 2.4950 | 2.5660 | 2.5660 | 164 |
| 08 Feb 2024 | 2.4760 | 2.5300 | 2.4760 | 2.5300 | 2.5300 | 5,000 |
| 07 Feb 2024 | 2.4560 | 2.4740 | 2.4490 | 2.4690 | 2.4690 | 2,851 |
| 06 Feb 2024 | 2.4530 | 2.4530 | 2.4120 | 2.4310 | 2.4310 | 2,085 |
| 05 Feb 2024 | 2.3050 | 2.3200 | 2.3040 | 2.3040 | 2.3040 | 2,000 |
| 02 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 01 Feb 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
| 31 Jan 2024 | 2.4400 | 2.5270 | 2.4400 | 2.5270 | 2.5270 | 4,250 |
| 30 Jan 2024 | 2.5950 | 2.6360 | 2.5730 | 2.5730 | 2.5730 | 580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.