Lincoln National Corp (LCO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.77 | 26.06 | 25.73 | 25.83 | 25.83 | - |
| 25 Apr 2024 | 26.29 | 26.35 | 25.71 | 25.71 | 25.71 | - |
| 24 Apr 2024 | 26.48 | 26.76 | 26.48 | 26.55 | 26.55 | - |
| 23 Apr 2024 | 26.13 | 26.82 | 25.97 | 26.81 | 26.81 | - |
| 22 Apr 2024 | 25.65 | 26.46 | 25.65 | 26.46 | 26.46 | - |
| 19 Apr 2024 | 25.08 | 25.98 | 25.08 | 25.98 | 25.98 | - |
| 18 Apr 2024 | 24.81 | 25.57 | 24.81 | 25.57 | 25.57 | - |
| 17 Apr 2024 | 25.37 | 25.59 | 25.24 | 25.24 | 25.24 | - |
| 16 Apr 2024 | 25.86 | 26.01 | 25.52 | 25.73 | 25.73 | - |
| 15 Apr 2024 | 26.34 | 26.54 | 26.06 | 26.06 | 26.06 | - |
| 12 Apr 2024 | 26.71 | 27.00 | 26.57 | 26.57 | 26.57 | - |
| 11 Apr 2024 | 26.86 | 27.06 | 26.47 | 26.88 | 26.88 | - |
| 10 Apr 2024 | 27.09 | 27.36 | 27.09 | 27.16 | 27.16 | - |
| 09 Apr 2024 | 27.74 | 28.13 | 27.61 | 27.61 | 27.61 | - |
| 09 Apr 2024 | 0.45 Dividend | |||||
| 08 Apr 2024 | 27.91 | 28.57 | 27.86 | 28.57 | 28.12 | - |
| 05 Apr 2024 | 28.00 | 28.69 | 28.00 | 28.29 | 27.84 | - |
| 04 Apr 2024 | 28.76 | 29.30 | 28.76 | 29.01 | 28.55 | - |
| 03 Apr 2024 | 28.36 | 29.21 | 28.36 | 29.21 | 28.75 | 80 |
| 02 Apr 2024 | 28.98 | 29.07 | 28.88 | 28.88 | 28.43 | - |
| 28 Mar 2024 | 29.46 | 29.64 | 29.46 | 29.64 | 29.17 | - |
| 27 Mar 2024 | 27.99 | 29.30 | 27.99 | 29.30 | 28.84 | - |
| 26 Mar 2024 | 27.28 | 28.26 | 27.14 | 28.26 | 27.81 | - |
| 25 Mar 2024 | 27.00 | 27.64 | 27.00 | 27.50 | 27.07 | - |
| 22 Mar 2024 | 27.50 | 27.74 | 27.01 | 27.01 | 26.58 | - |
| 21 Mar 2024 | 25.60 | 27.40 | 25.60 | 27.40 | 26.97 | - |
| 20 Mar 2024 | 24.84 | 25.58 | 24.83 | 25.45 | 25.05 | - |
| 19 Mar 2024 | 24.52 | 25.17 | 24.52 | 25.09 | 24.69 | - |
| 18 Mar 2024 | 24.82 | 25.12 | 24.31 | 25.12 | 24.72 | - |
| 15 Mar 2024 | 24.41 | 24.62 | 24.14 | 24.46 | 24.07 | - |
| 14 Mar 2024 | 25.00 | 25.00 | 24.52 | 24.52 | 24.13 | - |
| 13 Mar 2024 | 24.26 | 24.88 | 24.26 | 24.88 | 24.49 | - |
| 12 Mar 2024 | 24.59 | 24.59 | 24.39 | 24.39 | 24.01 | - |
| 11 Mar 2024 | 24.23 | 24.78 | 24.13 | 24.78 | 24.39 | - |
| 08 Mar 2024 | 24.21 | 24.74 | 24.21 | 24.74 | 24.35 | - |
| 07 Mar 2024 | 24.17 | 24.53 | 24.06 | 24.44 | 24.06 | - |
| 06 Mar 2024 | 23.90 | 24.24 | 23.81 | 24.24 | 23.86 | - |
| 05 Mar 2024 | 23.51 | 24.46 | 23.51 | 24.46 | 24.07 | - |
| 04 Mar 2024 | 25.13 | 25.23 | 23.89 | 23.89 | 23.51 | - |
| 01 Mar 2024 | 25.16 | 25.46 | 24.89 | 25.15 | 24.75 | - |
| 29 Feb 2024 | 24.77 | 25.57 | 24.77 | 25.43 | 25.03 | - |
| 28 Feb 2024 | 25.43 | 25.54 | 25.39 | 25.39 | 24.99 | - |
| 27 Feb 2024 | 24.40 | 25.24 | 24.30 | 25.23 | 24.83 | - |
| 26 Feb 2024 | 24.85 | 24.96 | 24.64 | 24.64 | 24.25 | - |
| 23 Feb 2024 | 24.64 | 25.28 | 24.37 | 25.28 | 24.88 | - |
| 22 Feb 2024 | 24.60 | 24.97 | 24.60 | 24.97 | 24.58 | - |
| 21 Feb 2024 | 24.74 | 25.04 | 24.59 | 25.04 | 24.65 | - |
| 20 Feb 2024 | 25.10 | 25.25 | 24.87 | 25.25 | 24.85 | - |
| 19 Feb 2024 | 25.16 | 25.22 | 25.14 | 25.14 | 24.74 | - |
| 16 Feb 2024 | 25.57 | 25.70 | 25.45 | 25.48 | 25.08 | - |
| 15 Feb 2024 | 25.05 | 26.06 | 25.05 | 25.99 | 25.58 | - |
| 14 Feb 2024 | 24.69 | 25.28 | 24.69 | 25.03 | 24.64 | - |
| 13 Feb 2024 | 25.18 | 25.18 | 24.83 | 24.89 | 24.50 | - |
| 12 Feb 2024 | 23.40 | 25.41 | 23.26 | 25.41 | 25.01 | - |
| 09 Feb 2024 | 24.14 | 24.30 | 23.38 | 23.53 | 23.16 | - |
| 08 Feb 2024 | 24.62 | 24.82 | 24.49 | 24.49 | 24.10 | - |
| 07 Feb 2024 | 24.55 | 25.06 | 24.28 | 25.06 | 24.67 | - |
| 06 Feb 2024 | 24.36 | 24.82 | 24.15 | 24.80 | 24.41 | - |
| 05 Feb 2024 | 24.36 | 24.55 | 24.31 | 24.52 | 24.13 | - |
| 02 Feb 2024 | 24.04 | 24.63 | 24.04 | 24.63 | 24.24 | - |
| 01 Feb 2024 | 25.01 | 25.21 | 24.42 | 24.42 | 24.04 | - |
| 31 Jan 2024 | 26.00 | 26.13 | 25.75 | 25.75 | 25.34 | - |
| 30 Jan 2024 | 25.77 | 26.12 | 25.77 | 26.12 | 25.71 | - |
| 29 Jan 2024 | 25.76 | 26.13 | 25.76 | 25.99 | 25.58 | - |
| 26 Jan 2024 | 25.54 | 26.25 | 25.43 | 26.25 | 25.84 | - |
| 25 Jan 2024 | 25.26 | 25.95 | 25.20 | 25.75 | 25.34 | - |
| 24 Jan 2024 | 25.45 | 25.72 | 25.45 | 25.58 | 25.18 | - |
| 23 Jan 2024 | 25.32 | 25.89 | 25.21 | 25.67 | 25.27 | - |
| 22 Jan 2024 | 24.85 | 25.64 | 24.85 | 25.47 | 25.07 | - |
| 19 Jan 2024 | 24.43 | 24.89 | 24.43 | 24.89 | 24.50 | - |
| 18 Jan 2024 | 24.26 | 24.64 | 24.26 | 24.43 | 24.05 | - |
| 17 Jan 2024 | 24.50 | 24.77 | 24.48 | 24.48 | 24.09 | - |
| 16 Jan 2024 | 25.01 | 25.20 | 24.81 | 24.81 | 24.42 | - |
| 15 Jan 2024 | 24.98 | 25.12 | 24.96 | 25.11 | 24.71 | - |
| 12 Jan 2024 | 24.92 | 25.18 | 24.92 | 25.18 | 24.78 | - |
| 11 Jan 2024 | 25.38 | 25.51 | 25.09 | 25.17 | 24.77 | - |
| 10 Jan 2024 | 25.06 | 25.70 | 25.04 | 25.66 | 25.26 | - |
| 09 Jan 2024 | 25.28 | 25.28 | 25.17 | 25.27 | 24.87 | - |
| 09 Jan 2024 | 0.45 Dividend | |||||
| 08 Jan 2024 | 25.25 | 25.71 | 25.25 | 25.70 | 24.85 | - |
| 05 Jan 2024 | 24.19 | 25.62 | 24.19 | 25.62 | 24.77 | - |
| 04 Jan 2024 | 23.82 | 24.37 | 23.82 | 24.37 | 23.57 | - |
| 03 Jan 2024 | 24.42 | 24.42 | 23.95 | 24.36 | 23.56 | - |
| 02 Jan 2024 | 24.09 | 25.06 | 24.09 | 25.06 | 24.23 | 20 |
| 29 Dec 2023 | 24.30 | 24.64 | 24.30 | 24.64 | 23.83 | - |
| 28 Dec 2023 | 23.99 | 24.57 | 23.99 | 24.57 | 23.76 | - |
| 27 Dec 2023 | 24.36 | 24.59 | 24.36 | 24.44 | 23.63 | - |
| 22 Dec 2023 | 24.55 | 25.00 | 24.55 | 24.71 | 23.89 | - |
| 21 Dec 2023 | 24.99 | 24.99 | 24.63 | 24.67 | 23.86 | - |
| 20 Dec 2023 | 25.03 | 25.45 | 25.03 | 25.44 | 24.60 | - |
| 19 Dec 2023 | 24.59 | 25.24 | 24.59 | 25.24 | 24.41 | - |
| 18 Dec 2023 | 25.16 | 25.43 | 24.94 | 24.94 | 24.12 | - |
| 15 Dec 2023 | 24.37 | 25.71 | 24.37 | 25.71 | 24.86 | - |
| 14 Dec 2023 | 23.88 | 24.65 | 23.88 | 24.48 | 23.67 | - |
| 13 Dec 2023 | 22.76 | 23.20 | 22.76 | 22.96 | 22.20 | - |
| 12 Dec 2023 | 22.42 | 23.00 | 22.42 | 23.00 | 22.24 | - |
| 11 Dec 2023 | 22.27 | 22.84 | 22.19 | 22.84 | 22.09 | - |
| 08 Dec 2023 | 22.28 | 22.72 | 22.28 | 22.56 | 21.82 | - |
| 07 Dec 2023 | 21.99 | 22.53 | 21.99 | 22.53 | 21.79 | - |
| 06 Dec 2023 | 21.85 | 22.58 | 21.85 | 22.41 | 21.67 | - |
| *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.