UK markets open in 5 hours 13 minutes
NIKKEI 225
38,454.27 -380.83 (-0.98%) HANG SENG
18,452.05 -27.32 (-0.15%) CRUDE OIL
78.10 -0.28 (-0.36%) GOLD FUTURES
2,317.20 -7.00 (-0.30%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,074.55 -1,032.32 (-2.02%)
Lawson Inc (LAW.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 06 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 03 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 02 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 30 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 29 Apr 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - |
| 26 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 25 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 24 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 23 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 22 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 19 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 18 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 17 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 16 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 15 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 12 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 11 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 10 Apr 2024 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - |
| 09 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 08 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 05 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 02 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 28 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 27 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 26 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 25 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 22 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 21 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 20 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 18 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 14 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 13 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 12 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 11 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 08 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 07 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 06 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 05 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 04 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 01 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Feb 2024 | 132.5 Dividend | |||||
| 27 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -71.00 | - |
| 26 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -71.00 | - |
| 23 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -71.00 | - |
| 22 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -71.58 | - |
| 21 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -71.58 | - |
| 20 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -71.58 | - |
| 19 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -71.58 | - |
| 16 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -71.58 | - |
| 15 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -72.15 | - |
| 14 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -72.15 | - |
| 13 Feb 2024 | 62.50 | 62.50 | 61.00 | 62.00 | -71.58 | 120 |
| 12 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -72.15 | - |
| 09 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -72.15 | - |
| 08 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -72.15 | - |
| 07 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | -73.31 | - |
| 06 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -70.42 | - |
| 05 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | -61.76 | - |
| 02 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | -61.19 | - |
| 01 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | -61.76 | - |
| 31 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | -59.46 | - |
| 30 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | -60.03 | - |
| 29 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | -59.46 | - |
| 26 Jan 2024 | 51.00 | 51.00 | 50.50 | 50.50 | -58.30 | - |
| 25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -58.30 | - |
| 24 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -58.30 | - |
| 23 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -58.88 | - |
| 22 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -58.30 | - |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -57.72 | - |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -57.72 | - |
| 17 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -58.30 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -57.72 | - |
| 15 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -52.64 | - |
| 12 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -52.64 | - |
| 11 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -52.87 | - |
| 10 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -52.41 | - |
| 09 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -52.64 | - |
| 08 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -51.95 | - |
| 05 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -51.72 | - |
| 04 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -52.18 | - |
| 03 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -53.11 | - |
| 02 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -52.87 | - |
| 29 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | -52.87 | - |
| 28 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | -52.64 | - |
| 27 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | -52.64 | - |
| 22 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | -53.57 | - |
| 21 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | -51.95 | - |
| 20 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | -51.26 | - |
| 19 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | -50.33 | - |
| 18 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | -50.80 | - |
| 15 Dec 2023 | 44.40 | 44.40 | 44.20 | 44.20 | -51.03 | - |
| 14 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | -51.95 | - |
| 13 Dec 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.18 | - |
| *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.