Lincoln National Corp (LCO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 09:01PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 110 |
| 02 Feb 2023 | 31.00 | 33.00 | 30.80 | 32.60 | 32.60 | - |
| 01 Feb 2023 | 32.20 | 32.20 | 30.80 | 31.00 | 31.00 | - |
| 31 Jan 2023 | 30.60 | 32.00 | 30.40 | 32.00 | 32.00 | - |
| 30 Jan 2023 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | - |
| 27 Jan 2023 | 30.20 | 31.00 | 30.00 | 31.00 | 31.00 | - |
| 26 Jan 2023 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | - |
| 25 Jan 2023 | 29.40 | 29.60 | 29.20 | 29.40 | 29.40 | - |
| 24 Jan 2023 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - |
| 23 Jan 2023 | 28.80 | 29.40 | 28.80 | 29.00 | 29.00 | - |
| 20 Jan 2023 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | - |
| 19 Jan 2023 | 27.80 | 27.80 | 27.20 | 27.40 | 27.40 | - |
| 18 Jan 2023 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | - |
| 17 Jan 2023 | 28.60 | 28.80 | 28.20 | 28.80 | 28.80 | - |
| 16 Jan 2023 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - |
| 13 Jan 2023 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | - |
| 12 Jan 2023 | 29.40 | 29.60 | 29.00 | 29.00 | 29.00 | - |
| 11 Jan 2023 | 29.00 | 29.80 | 28.60 | 29.40 | 29.40 | - |
| 10 Jan 2023 | 28.20 | 28.60 | 28.00 | 28.60 | 28.60 | - |
| 09 Jan 2023 | 29.00 | 29.20 | 28.40 | 28.40 | 28.40 | - |
| 09 Jan 2023 | 0.45 Dividend | |||||
| 06 Jan 2023 | 28.80 | 29.40 | 28.60 | 29.40 | 28.95 | - |
| 05 Jan 2023 | 29.40 | 29.60 | 29.20 | 29.40 | 28.95 | - |
| 04 Jan 2023 | 28.80 | 29.60 | 28.80 | 29.60 | 29.15 | - |
| 03 Jan 2023 | 28.80 | 29.20 | 28.80 | 28.80 | 28.36 | - |
| 02 Jan 2023 | 28.40 | 29.20 | 28.40 | 29.00 | 28.56 | - |
| 30 Dec 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 27.97 | - |
| 29 Dec 2022 | 27.80 | 28.40 | 27.40 | 28.20 | 27.77 | - |
| 28 Dec 2022 | 27.80 | 28.00 | 27.40 | 27.60 | 27.18 | - |
| 27 Dec 2022 | 28.00 | 28.40 | 27.40 | 27.40 | 26.98 | - |
| 23 Dec 2022 | 27.60 | 28.00 | 27.60 | 28.00 | 27.57 | - |
| 22 Dec 2022 | 28.20 | 28.20 | 27.00 | 27.20 | 26.78 | - |
| 21 Dec 2022 | 27.40 | 28.20 | 27.40 | 28.00 | 27.57 | - |
| 20 Dec 2022 | 27.20 | 27.40 | 27.00 | 27.20 | 26.78 | - |
| 19 Dec 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 26.78 | - |
| 16 Dec 2022 | 27.40 | 27.60 | 27.00 | 27.40 | 26.98 | - |
| 15 Dec 2022 | 30.00 | 30.00 | 28.80 | 28.80 | 28.36 | - |
| 14 Dec 2022 | 30.40 | 31.00 | 29.80 | 29.80 | 29.34 | - |
| 13 Dec 2022 | 30.40 | 31.20 | 30.00 | 30.00 | 29.54 | - |
| 12 Dec 2022 | 29.80 | 30.00 | 29.00 | 29.80 | 29.34 | - |
| 09 Dec 2022 | 29.40 | 30.20 | 29.20 | 29.60 | 29.15 | - |
| 08 Dec 2022 | 33.20 | 33.60 | 29.00 | 29.00 | 28.56 | - |
| 07 Dec 2022 | 35.40 | 35.60 | 33.20 | 33.20 | 32.69 | - |
| 06 Dec 2022 | 35.60 | 35.80 | 35.00 | 35.00 | 34.46 | - |
| 05 Dec 2022 | 36.20 | 36.40 | 35.60 | 35.60 | 35.06 | - |
| 02 Dec 2022 | 36.40 | 37.00 | 36.20 | 36.60 | 36.04 | - |
| 01 Dec 2022 | 36.80 | 37.20 | 36.60 | 37.00 | 36.43 | - |
| 30 Nov 2022 | 36.40 | 36.60 | 35.40 | 36.60 | 36.04 | - |
| 29 Nov 2022 | 36.00 | 36.60 | 35.80 | 36.60 | 36.04 | - |
| 28 Nov 2022 | 36.80 | 37.00 | 36.20 | 36.20 | 35.65 | - |
| 25 Nov 2022 | 36.80 | 37.40 | 36.80 | 37.20 | 36.63 | - |
| 24 Nov 2022 | 36.80 | 37.00 | 36.40 | 37.00 | 36.43 | - |
| 23 Nov 2022 | 37.20 | 37.40 | 37.20 | 37.20 | 36.63 | - |
| 22 Nov 2022 | 36.80 | 37.80 | 36.80 | 37.60 | 37.02 | - |
| 21 Nov 2022 | 36.00 | 37.00 | 36.00 | 37.00 | 36.43 | - |
| 18 Nov 2022 | 34.40 | 36.20 | 34.40 | 36.00 | 35.45 | - |
| 17 Nov 2022 | 34.00 | 34.40 | 33.00 | 34.40 | 33.87 | - |
| 16 Nov 2022 | 32.60 | 33.80 | 32.60 | 33.80 | 33.28 | - |
| 15 Nov 2022 | 31.80 | 33.20 | 31.60 | 33.00 | 32.49 | - |
| 14 Nov 2022 | 33.80 | 34.00 | 32.40 | 32.40 | 31.90 | - |
| 11 Nov 2022 | 33.60 | 34.20 | 33.60 | 34.20 | 33.68 | - |
| 10 Nov 2022 | 32.40 | 34.20 | 32.40 | 33.40 | 32.89 | - |
| 09 Nov 2022 | 34.00 | 34.00 | 32.80 | 32.80 | 32.30 | - |
| 08 Nov 2022 | 32.80 | 33.80 | 32.80 | 33.80 | 33.28 | - |
| 07 Nov 2022 | 34.20 | 34.60 | 33.00 | 33.00 | 32.49 | - |
| 04 Nov 2022 | 35.40 | 36.00 | 34.40 | 34.40 | 33.87 | - |
| 03 Nov 2022 | 43.00 | 43.00 | 35.60 | 35.60 | 35.06 | - |
| 02 Nov 2022 | 53.50 | 54.00 | 53.00 | 53.00 | 52.19 | - |
| 01 Nov 2022 | 54.00 | 54.50 | 54.00 | 54.50 | 53.67 | - |
| 31 Oct 2022 | 53.50 | 54.00 | 53.50 | 54.00 | 53.17 | - |
| 28 Oct 2022 | 51.50 | 53.50 | 51.50 | 53.50 | 52.68 | - |
| 27 Oct 2022 | 51.00 | 52.50 | 51.00 | 52.50 | 51.70 | - |
| 26 Oct 2022 | 52.00 | 52.50 | 51.00 | 51.00 | 50.22 | - |
| 25 Oct 2022 | 51.50 | 52.50 | 51.00 | 52.50 | 51.70 | - |
| 24 Oct 2022 | 50.50 | 52.00 | 50.00 | 52.00 | 51.20 | - |
| 21 Oct 2022 | 48.40 | 50.50 | 48.20 | 50.50 | 49.73 | - |
| 20 Oct 2022 | 49.20 | 49.80 | 48.60 | 48.60 | 47.86 | - |
| 19 Oct 2022 | 50.00 | 50.00 | 49.20 | 49.20 | 48.45 | - |
| 18 Oct 2022 | 49.60 | 50.50 | 48.80 | 49.60 | 48.84 | - |
| 17 Oct 2022 | 48.60 | 49.60 | 48.60 | 49.00 | 48.25 | - |
| 14 Oct 2022 | 49.00 | 49.60 | 48.80 | 48.80 | 48.05 | - |
| 13 Oct 2022 | 46.60 | 49.20 | 46.00 | 49.20 | 48.45 | - |
| 12 Oct 2022 | 46.60 | 47.40 | 46.40 | 47.40 | 46.67 | - |
| 11 Oct 2022 | 46.60 | 47.40 | 46.20 | 46.80 | 46.08 | - |
| 10 Oct 2022 | 47.00 | 47.80 | 46.60 | 47.00 | 46.28 | 110 |
| 07 Oct 2022 | 48.40 | 48.60 | 47.40 | 47.80 | 47.07 | - |
| 06 Oct 2022 | 48.20 | 48.80 | 48.00 | 48.80 | 48.05 | - |
| 06 Oct 2022 | 0.45 Dividend | |||||
| 05 Oct 2022 | 48.80 | 49.00 | 48.60 | 49.00 | 47.81 | - |
| 04 Oct 2022 | 46.40 | 49.00 | 46.40 | 49.00 | 47.81 | - |
| 03 Oct 2022 | 44.40 | 46.20 | 44.40 | 46.20 | 45.08 | - |
| 30 Sept 2022 | 44.80 | 45.60 | 44.80 | 45.00 | 43.90 | - |
| 29 Sept 2022 | 46.20 | 46.20 | 44.80 | 44.80 | 43.71 | - |
| 28 Sept 2022 | 45.00 | 46.40 | 44.60 | 46.40 | 45.27 | - |
| 27 Sept 2022 | 45.40 | 46.60 | 45.00 | 45.20 | 44.10 | - |
| 26 Sept 2022 | 45.60 | 46.20 | 45.20 | 46.00 | 44.88 | - |
| 23 Sept 2022 | 47.00 | 47.40 | 45.20 | 45.40 | 44.29 | - |
| 22 Sept 2022 | 48.20 | 48.80 | 47.20 | 47.60 | 46.44 | - |
| 21 Sept 2022 | 48.20 | 50.00 | 48.20 | 49.80 | 48.59 | - |
| 20 Sept 2022 | 48.60 | 49.00 | 48.20 | 48.20 | 47.03 | - |
| *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.
