Lawson, Inc. (LAW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 30 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 29 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 26 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 25 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 24 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 22 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 19 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 18 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 17 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 16 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 15 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 12 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 11 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 10 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 09 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 08 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 05 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 04 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 02 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 27 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 26 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 25 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 22 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 21 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 20 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 19 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 18 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 15 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 14 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 13 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 12 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 11 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 08 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 07 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 06 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 05 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 04 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 01 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 29 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 28 Feb 2024 | 132.5 Dividend | |||||
| 27 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -71.50 | - |
| 26 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -71.50 | - |
| 23 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -71.50 | - |
| 22 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| 21 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| 20 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| 19 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| 16 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| 15 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| 14 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| 13 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| 12 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| 09 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| 08 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| 07 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | -73.84 | - |
| 06 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | -70.33 | - |
| 05 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | -62.12 | - |
| 02 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | -61.54 | - |
| 01 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | -62.12 | - |
| 31 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | -60.36 | - |
| 30 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | -60.36 | - |
| 29 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -59.78 | - |
| 26 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -59.19 | - |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -58.61 | - |
| 24 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | -58.37 | - |
| 23 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -59.19 | - |
| 22 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -59.19 | - |
| 19 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -58.14 | - |
| 18 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -58.14 | - |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -58.61 | - |
| 16 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -58.14 | - |
| 15 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| 12 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| 11 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| 10 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -52.75 | - |
| 09 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| 08 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| 05 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -52.04 | - |
| 04 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| 03 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| 02 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| 29 Dec 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| 28 Dec 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| 27 Dec 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| 22 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | -53.92 | - |
| 21 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| 20 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | -51.57 | - |
| 19 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | -50.64 | - |
| 18 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | -50.87 | - |
| 15 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | -51.34 | - |
| 14 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| 13 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -52.51 | - |
| 12 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| 11 Dec 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| *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.