UK markets closed

Lincoln National Corp (LCO.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
32.20-0.40 (-1.23%)
At close: 09:01PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202332.8032.8032.2032.2032.20110
02 Feb 202331.0033.0030.8032.6032.60-
01 Feb 202332.2032.2030.8031.0031.00-
31 Jan 202330.6032.0030.4032.0032.00-
30 Jan 202331.2031.2030.6030.6030.60-
27 Jan 202330.2031.0030.0031.0031.00-
26 Jan 202329.8030.0029.8029.8029.80-
25 Jan 202329.4029.6029.2029.4029.40-
24 Jan 202329.0029.4029.0029.4029.40-
23 Jan 202328.8029.4028.8029.0029.00-
20 Jan 202327.4029.0027.4029.0029.00-
19 Jan 202327.8027.8027.2027.4027.40-
18 Jan 202328.8028.8027.8027.8027.80-
17 Jan 202328.6028.8028.2028.8028.80-
16 Jan 202328.8029.0028.8028.8028.80-
13 Jan 202328.8028.8028.4028.6028.60-
12 Jan 202329.4029.6029.0029.0029.00-
11 Jan 202329.0029.8028.6029.4029.40-
10 Jan 202328.2028.6028.0028.6028.60-
09 Jan 202329.0029.2028.4028.4028.40-
09 Jan 20230.45 Dividend
06 Jan 202328.8029.4028.6029.4028.95-
05 Jan 202329.4029.6029.2029.4028.95-
04 Jan 202328.8029.6028.8029.6029.15-
03 Jan 202328.8029.2028.8028.8028.36-
02 Jan 202328.4029.2028.4029.0028.56-
30 Dec 202228.4028.4028.4028.4027.97-
29 Dec 202227.8028.4027.4028.2027.77-
28 Dec 202227.8028.0027.4027.6027.18-
27 Dec 202228.0028.4027.4027.4026.98-
23 Dec 202227.6028.0027.6028.0027.57-
22 Dec 202228.2028.2027.0027.2026.78-
21 Dec 202227.4028.2027.4028.0027.57-
20 Dec 202227.2027.4027.0027.2026.78-
19 Dec 202227.2027.2027.2027.2026.78-
16 Dec 202227.4027.6027.0027.4026.98-
15 Dec 202230.0030.0028.8028.8028.36-
14 Dec 202230.4031.0029.8029.8029.34-
13 Dec 202230.4031.2030.0030.0029.54-
12 Dec 202229.8030.0029.0029.8029.34-
09 Dec 202229.4030.2029.2029.6029.15-
08 Dec 202233.2033.6029.0029.0028.56-
07 Dec 202235.4035.6033.2033.2032.69-
06 Dec 202235.6035.8035.0035.0034.46-
05 Dec 202236.2036.4035.6035.6035.06-
02 Dec 202236.4037.0036.2036.6036.04-
01 Dec 202236.8037.2036.6037.0036.43-
30 Nov 202236.4036.6035.4036.6036.04-
29 Nov 202236.0036.6035.8036.6036.04-
28 Nov 202236.8037.0036.2036.2035.65-
25 Nov 202236.8037.4036.8037.2036.63-
24 Nov 202236.8037.0036.4037.0036.43-
23 Nov 202237.2037.4037.2037.2036.63-
22 Nov 202236.8037.8036.8037.6037.02-
21 Nov 202236.0037.0036.0037.0036.43-
18 Nov 202234.4036.2034.4036.0035.45-
17 Nov 202234.0034.4033.0034.4033.87-
16 Nov 202232.6033.8032.6033.8033.28-
15 Nov 202231.8033.2031.6033.0032.49-
14 Nov 202233.8034.0032.4032.4031.90-
11 Nov 202233.6034.2033.6034.2033.68-
10 Nov 202232.4034.2032.4033.4032.89-
09 Nov 202234.0034.0032.8032.8032.30-
08 Nov 202232.8033.8032.8033.8033.28-
07 Nov 202234.2034.6033.0033.0032.49-
04 Nov 202235.4036.0034.4034.4033.87-
03 Nov 202243.0043.0035.6035.6035.06-
02 Nov 202253.5054.0053.0053.0052.19-
01 Nov 202254.0054.5054.0054.5053.67-
31 Oct 202253.5054.0053.5054.0053.17-
28 Oct 202251.5053.5051.5053.5052.68-
27 Oct 202251.0052.5051.0052.5051.70-
26 Oct 202252.0052.5051.0051.0050.22-
25 Oct 202251.5052.5051.0052.5051.70-
24 Oct 202250.5052.0050.0052.0051.20-
21 Oct 202248.4050.5048.2050.5049.73-
20 Oct 202249.2049.8048.6048.6047.86-
19 Oct 202250.0050.0049.2049.2048.45-
18 Oct 202249.6050.5048.8049.6048.84-
17 Oct 202248.6049.6048.6049.0048.25-
14 Oct 202249.0049.6048.8048.8048.05-
13 Oct 202246.6049.2046.0049.2048.45-
12 Oct 202246.6047.4046.4047.4046.67-
11 Oct 202246.6047.4046.2046.8046.08-
10 Oct 202247.0047.8046.6047.0046.28110
07 Oct 202248.4048.6047.4047.8047.07-
06 Oct 202248.2048.8048.0048.8048.05-
06 Oct 20220.45 Dividend
05 Oct 202248.8049.0048.6049.0047.81-
04 Oct 202246.4049.0046.4049.0047.81-
03 Oct 202244.4046.2044.4046.2045.08-
30 Sept 202244.8045.6044.8045.0043.90-
29 Sept 202246.2046.2044.8044.8043.71-
28 Sept 202245.0046.4044.6046.4045.27-
27 Sept 202245.4046.6045.0045.2044.10-
26 Sept 202245.6046.2045.2046.0044.88-
23 Sept 202247.0047.4045.2045.4044.29-
22 Sept 202248.2048.8047.2047.6046.44-
21 Sept 202248.2050.0048.2049.8048.59-
20 Sept 202248.6049.0048.2048.2047.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...