Lincoln National Corp (LCO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 03 May 2024 | 24.87 | 25.99 | 24.87 | 25.97 | 25.97 | - |
| 02 May 2024 | 25.50 | 25.65 | 25.10 | 25.10 | 25.10 | - |
| 30 Apr 2024 | 25.77 | 25.90 | 25.62 | 25.62 | 25.62 | - |
| 29 Apr 2024 | 25.79 | 26.40 | 25.40 | 26.05 | 26.05 | - |
| 26 Apr 2024 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | - |
| 25 Apr 2024 | 26.32 | 26.32 | 25.95 | 25.95 | 25.95 | - |
| 24 Apr 2024 | 26.49 | 26.73 | 26.49 | 26.60 | 26.60 | - |
| 23 Apr 2024 | 26.15 | 26.89 | 26.15 | 26.89 | 26.89 | - |
| 22 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 19 Apr 2024 | 25.06 | 25.96 | 25.06 | 25.96 | 25.96 | - |
| 18 Apr 2024 | 24.82 | 25.55 | 24.82 | 25.55 | 25.55 | - |
| 17 Apr 2024 | 25.34 | 25.73 | 25.17 | 25.17 | 25.17 | - |
| 16 Apr 2024 | 26.03 | 26.03 | 25.53 | 25.65 | 25.65 | - |
| 15 Apr 2024 | 26.28 | 26.61 | 26.10 | 26.10 | 26.10 | - |
| 12 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 11 Apr 2024 | 26.87 | 27.16 | 26.79 | 26.79 | 26.79 | - |
| 10 Apr 2024 | 27.10 | 27.10 | 27.06 | 27.06 | 27.06 | - |
| 09 Apr 2024 | 27.75 | 28.20 | 27.75 | 27.95 | 27.95 | 140 |
| 09 Apr 2024 | 0.45 Dividend | |||||
| 08 Apr 2024 | 27.94 | 28.12 | 27.94 | 28.12 | 27.67 | - |
| 05 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.54 | - |
| 04 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.32 | - |
| 03 Apr 2024 | 28.37 | 29.00 | 28.37 | 29.00 | 28.54 | - |
| 02 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.56 | - |
| 28 Mar 2024 | 29.47 | 29.76 | 29.47 | 29.76 | 29.28 | - |
| 27 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | - |
| 26 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | - |
| 25 Mar 2024 | 27.26 | 27.26 | 27.06 | 27.06 | 26.63 | - |
| 22 Mar 2024 | 27.53 | 27.74 | 27.10 | 27.16 | 26.73 | - |
| 21 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.22 | - |
| 20 Mar 2024 | 24.88 | 25.54 | 24.88 | 25.54 | 25.13 | - |
| 19 Mar 2024 | 24.82 | 25.06 | 24.82 | 25.02 | 24.62 | - |
| 18 Mar 2024 | 24.83 | 25.01 | 24.83 | 24.94 | 24.54 | - |
| 15 Mar 2024 | 24.42 | 24.42 | 24.27 | 24.30 | 23.91 | - |
| 14 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.61 | - |
| 13 Mar 2024 | 24.26 | 24.85 | 24.26 | 24.85 | 24.45 | - |
| 12 Mar 2024 | 24.68 | 24.68 | 24.43 | 24.55 | 24.16 | - |
| 11 Mar 2024 | 24.24 | 24.67 | 24.14 | 24.49 | 24.10 | - |
| 08 Mar 2024 | 24.22 | 24.90 | 24.22 | 24.73 | 24.33 | - |
| 07 Mar 2024 | 24.19 | 24.66 | 24.19 | 24.49 | 24.10 | - |
| 06 Mar 2024 | 23.91 | 24.33 | 23.91 | 24.27 | 23.88 | - |
| 05 Mar 2024 | 23.52 | 24.49 | 23.52 | 24.28 | 23.89 | - |
| 04 Mar 2024 | 25.14 | 25.30 | 23.77 | 23.83 | 23.45 | 40 |
| 01 Mar 2024 | 25.17 | 25.31 | 25.17 | 25.31 | 24.90 | - |
| 29 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | - |
| 28 Feb 2024 | 25.43 | 25.54 | 25.40 | 25.54 | 25.13 | - |
| 27 Feb 2024 | 24.41 | 24.53 | 24.41 | 24.53 | 24.14 | - |
| 26 Feb 2024 | 24.85 | 24.99 | 24.85 | 24.93 | 24.53 | - |
| 23 Feb 2024 | 24.65 | 24.96 | 24.37 | 24.96 | 24.56 | - |
| 22 Feb 2024 | 24.61 | 24.90 | 24.56 | 24.90 | 24.50 | - |
| 21 Feb 2024 | 24.75 | 24.75 | 24.60 | 24.60 | 24.21 | - |
| 20 Feb 2024 | 25.12 | 25.34 | 24.83 | 25.10 | 24.70 | - |
| 19 Feb 2024 | 25.17 | 25.23 | 25.17 | 25.23 | 24.83 | - |
| 16 Feb 2024 | 25.58 | 25.58 | 25.36 | 25.36 | 24.95 | - |
| 15 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.66 | - |
| 14 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.30 | - |
| 13 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.78 | - |
| 12 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.06 | - |
| 09 Feb 2024 | 24.14 | 24.14 | 23.65 | 23.65 | 23.27 | - |
| 08 Feb 2024 | 24.64 | 25.00 | 24.37 | 24.37 | 23.98 | 144 |
| 07 Feb 2024 | 24.57 | 25.08 | 24.28 | 25.08 | 24.68 | - |
| 06 Feb 2024 | 24.37 | 24.37 | 24.16 | 24.16 | 23.77 | - |
| 05 Feb 2024 | 24.36 | 24.40 | 24.36 | 24.40 | 24.01 | - |
| 02 Feb 2024 | 24.06 | 24.54 | 24.01 | 24.54 | 24.15 | - |
| 01 Feb 2024 | 25.03 | 25.25 | 25.03 | 25.22 | 24.82 | - |
| 31 Jan 2024 | 26.00 | 26.04 | 25.91 | 25.91 | 25.50 | - |
| 30 Jan 2024 | 25.80 | 26.14 | 25.80 | 26.14 | 25.72 | - |
| 29 Jan 2024 | 25.77 | 26.14 | 25.77 | 26.14 | 25.72 | - |
| 26 Jan 2024 | 25.54 | 26.19 | 25.54 | 26.18 | 25.76 | 1,265 |
| 25 Jan 2024 | 25.27 | 25.38 | 25.27 | 25.38 | 24.97 | - |
| 24 Jan 2024 | 25.46 | 25.50 | 25.46 | 25.50 | 25.09 | - |
| 23 Jan 2024 | 25.33 | 25.81 | 25.33 | 25.78 | 25.37 | - |
| 22 Jan 2024 | 24.88 | 25.65 | 24.88 | 25.51 | 25.10 | - |
| 19 Jan 2024 | 24.44 | 24.79 | 24.40 | 24.79 | 24.39 | - |
| 18 Jan 2024 | 24.27 | 24.79 | 24.27 | 24.79 | 24.39 | - |
| 17 Jan 2024 | 24.52 | 24.64 | 24.42 | 24.56 | 24.17 | - |
| 16 Jan 2024 | 25.02 | 25.02 | 24.85 | 24.85 | 24.45 | - |
| 15 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.75 | - |
| 12 Jan 2024 | 24.90 | 25.13 | 24.90 | 25.05 | 24.65 | - |
| 11 Jan 2024 | 25.39 | 25.39 | 24.97 | 24.97 | 24.57 | 50 |
| 10 Jan 2024 | 25.06 | 25.83 | 25.06 | 25.83 | 25.42 | 45 |
| 09 Jan 2024 | 25.27 | 25.28 | 24.90 | 25.23 | 24.83 | - |
| 09 Jan 2024 | 0.45 Dividend | |||||
| 08 Jan 2024 | 25.26 | 25.70 | 25.26 | 25.70 | 24.85 | - |
| 05 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.39 | - |
| 04 Jan 2024 | 23.85 | 24.52 | 23.85 | 24.52 | 23.71 | - |
| 03 Jan 2024 | 24.32 | 24.35 | 24.06 | 24.10 | 23.30 | - |
| 02 Jan 2024 | 24.11 | 24.81 | 24.11 | 24.73 | 23.91 | - |
| 29 Dec 2023 | 24.31 | 24.60 | 24.31 | 24.60 | 23.78 | - |
| 28 Dec 2023 | 24.11 | 24.24 | 24.11 | 24.24 | 23.43 | - |
| 27 Dec 2023 | 24.38 | 24.60 | 24.32 | 24.34 | 23.53 | - |
| 22 Dec 2023 | 24.54 | 25.13 | 24.54 | 25.13 | 24.29 | - |
| 21 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.17 | - |
| 20 Dec 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.19 | - |
| 19 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.78 | - |
| 18 Dec 2023 | 25.17 | 25.17 | 24.95 | 24.95 | 24.12 | 61 |
| 15 Dec 2023 | 24.40 | 25.54 | 24.40 | 25.54 | 24.69 | - |
| 14 Dec 2023 | 23.91 | 24.37 | 23.91 | 24.37 | 23.56 | - |
| 13 Dec 2023 | 22.74 | 23.78 | 22.74 | 23.78 | 22.99 | 200 |
| *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.