UK markets open in 4 hours 52 minutes
NIKKEI 225
32,434.61 -244.01 (-0.75%) HANG SENG
17,578.46 -150.83 (-0.85%) CRUDE OIL
89.73 +0.05 (+0.06%) GOLD FUTURES
1,933.30 -3.30 (-0.17%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,546.57 +106.27 (+0.50%)
LCI Industries (0DI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 10 |
| 22 Sept 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 21 Sept 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 20 Sept 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Sept 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 18 Sept 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 15 Sept 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 14 Sept 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 13 Sept 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 12 Sept 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 11 Sept 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 08 Sept 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 07 Sept 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 06 Sept 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Sept 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 04 Sept 2023 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 10 |
| 01 Sept 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 31 Aug 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 31 Aug 2023 | 1.05 Dividend | |||||
| 30 Aug 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| 29 Aug 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 28 Aug 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 25 Aug 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - |
| 24 Aug 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 23 Aug 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 22 Aug 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - |
| 21 Aug 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 18 Aug 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - |
| 17 Aug 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 16 Aug 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 15 Aug 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 14 Aug 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 11 Aug 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 10 Aug 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 09 Aug 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 08 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 118.91 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 118.91 | - |
| 03 Aug 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 120.90 | - |
| 02 Aug 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 119.90 | - |
| 01 Aug 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 120.90 | - |
| 31 Jul 2023 | 120.00 | 123.00 | 120.00 | 123.00 | 121.89 | 120 |
| 28 Jul 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 119.90 | - |
| 27 Jul 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 118.91 | - |
| 26 Jul 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| 25 Jul 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| 24 Jul 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 21 Jul 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 116.93 | - |
| 20 Jul 2023 | 116.00 | 118.00 | 116.00 | 118.00 | 116.93 | 15 |
| 19 Jul 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 18 Jul 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 17 Jul 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 14 Jul 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 13 Jul 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 12 Jul 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - |
| 11 Jul 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - |
| 10 Jul 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.02 | - |
| 07 Jul 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.01 | - |
| 06 Jul 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 05 Jul 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 04 Jul 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 03 Jul 2023 | 114.00 | 115.00 | 114.00 | 115.00 | 113.96 | 9 |
| 30 Jun 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 29 Jun 2023 | 113.00 | 116.00 | 113.00 | 116.00 | 114.95 | 9 |
| 28 Jun 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - |
| 27 Jun 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.03 | - |
| 26 Jun 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.05 | - |
| 23 Jun 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.04 | - |
| 22 Jun 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.02 | - |
| 21 Jun 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.02 | - |
| 20 Jun 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.01 | - |
| 19 Jun 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.01 | - |
| 16 Jun 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 15 Jun 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 14 Jun 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| 13 Jun 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 111.00 | 115.00 | 111.00 | 115.00 | 113.96 | 27 |
| 08 Jun 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 07 Jun 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | - |
| 06 Jun 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.06 | - |
| 05 Jun 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.04 | - |
| 02 Jun 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.60 | 6 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | 1.05 Dividend | |||||
| 31 May 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 99.05 | 37 |
| 30 May 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.03 | - |
| 29 May 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.03 | - |
| 26 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.06 | - |
| 25 May 2023 | 101.00 | 103.00 | 101.00 | 103.00 | 101.01 | 17 |
| 24 May 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.03 | - |
| 23 May 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 99.05 | - |
| 22 May 2023 | 100.00 | 101.00 | 100.00 | 101.00 | 99.05 | 10 |
| 19 May 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 101.99 | 3 |
| 18 May 2023 | 104.00 | 106.00 | 104.00 | 106.00 | 103.95 | 113 |
| 17 May 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 97.57 | - |
| 16 May 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 97.57 | - |
| 15 May 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 94.63 | - |
| 12 May 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 95.61 | - |
| 11 May 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 96.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
