UK markets close in 1 hour 47 minutes

Lincoln National Corporation (LCO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.52+0.76 (+2.95%)
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202426.5226.5226.5226.5226.52250
06 May 202425.7625.7625.7625.7625.76-
03 May 202424.8724.8724.8724.8724.87-
02 May 202425.5125.5125.5125.5125.51-
30 Apr 202425.8025.8025.8025.8025.80-
29 Apr 202425.8025.8025.8025.8025.80-
26 Apr 202425.7925.7925.7925.7925.79-
25 Apr 202426.3226.3226.3226.3226.32-
24 Apr 202426.5027.1326.5027.1327.13250
23 Apr 202426.1626.1626.1626.1626.16-
22 Apr 202425.6825.6825.6825.6825.68-
19 Apr 202425.0625.7925.0625.7925.7918
18 Apr 202424.8324.8324.8324.8324.83-
17 Apr 202425.3525.3525.3525.3525.35-
16 Apr 202425.8325.8325.8325.8325.83-
15 Apr 202426.4126.4126.4126.4126.41-
12 Apr 202426.7326.7326.7326.7326.73-
11 Apr 202426.8726.8726.8726.8726.87-
10 Apr 202427.1027.1027.1027.1027.10-
09 Apr 202427.9628.1827.9628.1828.18240
09 Apr 20240.45 Dividend
08 Apr 202427.9427.9427.9427.9427.49-
05 Apr 202428.0028.0028.0028.0027.55-
04 Apr 202428.7828.7828.7828.7828.32-
03 Apr 202428.3728.3728.3728.3727.91-
02 Apr 202429.0229.0229.0229.0228.55-
28 Mar 202429.4429.4429.4429.4428.97-
27 Mar 202428.0028.0028.0028.0027.55-
26 Mar 202427.2827.2827.2827.2826.84-
25 Mar 202427.0027.5127.0027.5127.07262
22 Mar 202427.5227.5427.5227.5427.10250
21 Mar 202425.6027.1425.6027.1426.701,000
20 Mar 202424.8424.8424.8424.8424.44-
19 Mar 202424.7724.7724.7724.7724.37-
18 Mar 202424.7524.7524.7524.7524.35-
15 Mar 202424.4124.4124.4124.4124.02-
14 Mar 202424.8525.0124.8525.0124.6169
13 Mar 202424.2624.2624.2624.2623.87-
12 Mar 202424.5925.0024.5924.6024.20167
11 Mar 202424.3024.3024.3024.3023.91-
08 Mar 202424.2224.2224.2224.2223.83-
07 Mar 202424.2024.2024.2024.2023.81-
06 Mar 202423.9123.9123.8423.8423.4660
05 Mar 202423.5723.9823.5723.9823.5969
04 Mar 202425.1425.1425.1425.1424.74-
01 Mar 202425.1525.1525.1525.1524.74-
29 Feb 202424.7624.7624.7624.7624.36-
28 Feb 202425.3725.6025.3725.6025.19102
27 Feb 202424.4124.4124.4124.4124.02-
26 Feb 202424.8724.8724.8724.8724.47-
23 Feb 202424.6524.6524.6524.6524.25-
22 Feb 202424.6124.6124.6124.6124.21-
21 Feb 202424.7524.7524.7524.7524.35-
20 Feb 202425.1125.1125.1125.1124.71-
19 Feb 202425.1625.1625.1625.1624.75-
16 Feb 202425.5925.5925.5925.5925.18-
15 Feb 202425.0625.0625.0625.0624.66-
14 Feb 202424.6624.6624.6624.6624.26-
13 Feb 202425.1825.1825.1825.1824.77-
12 Feb 202423.4023.4023.4023.4023.02-
09 Feb 202424.1524.1524.1524.1523.76-
08 Feb 202424.6224.6224.6224.6224.22-
07 Feb 202424.5624.5624.5624.5624.16-
06 Feb 202424.3824.3824.3824.3823.99-
05 Feb 202424.3724.3724.3724.3723.98-
02 Feb 202424.0624.7324.0624.7324.3316
01 Feb 202425.0325.0325.0325.0324.63-
31 Jan 202426.0126.4526.0126.4526.0262
30 Jan 202425.8025.8025.8025.8025.38-
29 Jan 202425.7825.7825.7825.7825.36-
26 Jan 202425.5525.5525.5525.5525.14-
25 Jan 202425.2725.2725.2725.2724.86-
24 Jan 202425.4625.4625.4625.4625.05-
23 Jan 202425.3425.3425.3425.3424.93-
22 Jan 202424.8824.8824.8824.8824.48-
19 Jan 202424.4424.4424.4424.4424.05-
18 Jan 202424.2724.9824.2724.9824.58604
17 Jan 202424.5124.5124.5124.5124.12-
16 Jan 202425.0125.0125.0125.0124.61-
15 Jan 202424.9024.9024.9024.9024.50-
12 Jan 202424.9024.9024.9024.9024.50-
11 Jan 202425.4025.4025.4025.4024.99-
10 Jan 202425.0525.0525.0525.0524.65-
09 Jan 202425.5425.5425.5425.5425.13-
09 Jan 20240.45 Dividend
08 Jan 202425.2625.2625.2625.2624.41-
05 Jan 202424.2024.2024.2024.2023.39-
04 Jan 202423.8523.8523.8523.8523.05-
03 Jan 202424.4324.4324.1024.1023.29104
02 Jan 202424.1224.1224.1224.1223.31-
29 Dec 202324.3124.5124.3124.5123.69-
28 Dec 202324.1224.1224.1224.1223.31-
27 Dec 202324.3824.5024.3824.5023.6868
22 Dec 202324.5624.5624.5624.5623.73-
21 Dec 202324.3925.1924.3925.0024.16137
20 Dec 202325.0425.0425.0425.0424.20-
19 Dec 202324.6024.6024.6024.6023.77-
18 Dec 202325.1725.1725.1725.1724.32-
15 Dec 202324.4125.2424.4125.2424.391,000
14 Dec 202323.5223.5223.5223.5222.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...