Lennox International Inc (LXI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:56AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - |
| 20 May 2024 | 449.20 | 449.20 | 449.20 | 449.20 | 449.20 | - |
| 17 May 2024 | 450.30 | 453.80 | 449.40 | 449.40 | 449.40 | 2 |
| 16 May 2024 | 460.70 | 462.50 | 460.70 | 462.50 | 462.50 | - |
| 15 May 2024 | 457.30 | 463.80 | 457.30 | 458.10 | 458.10 | - |
| 14 May 2024 | 448.20 | 456.70 | 448.20 | 456.70 | 456.70 | - |
| 13 May 2024 | 457.80 | 457.90 | 449.50 | 450.10 | 450.10 | 3 |
| 10 May 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | - |
| 09 May 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - |
| 08 May 2024 | 437.00 | 445.60 | 437.00 | 445.60 | 445.60 | - |
| 07 May 2024 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | - |
| 06 May 2024 | 424.90 | 433.10 | 424.90 | 433.10 | 433.10 | - |
| 03 May 2024 | 425.20 | 430.00 | 425.20 | 427.60 | 427.60 | - |
| 02 May 2024 | 423.20 | 424.40 | 423.00 | 424.40 | 424.40 | 3 |
| 30 Apr 2024 | 443.90 | 444.30 | 435.00 | 435.00 | 435.00 | - |
| 29 Apr 2024 | 444.30 | 446.50 | 442.60 | 442.60 | 442.60 | 8 |
| 26 Apr 2024 | 442.90 | 442.90 | 442.10 | 442.10 | 442.10 | - |
| 25 Apr 2024 | 434.10 | 434.10 | 421.40 | 421.40 | 421.40 | - |
| 24 Apr 2024 | 444.10 | 444.50 | 433.40 | 433.40 | 433.40 | - |
| 23 Apr 2024 | 429.40 | 444.30 | 429.40 | 442.60 | 442.60 | 18 |
| 22 Apr 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | - |
| 19 Apr 2024 | 427.00 | 427.50 | 426.50 | 426.90 | 426.90 | - |
| 18 Apr 2024 | 427.80 | 432.40 | 425.40 | 429.90 | 429.90 | - |
| 17 Apr 2024 | 432.50 | 433.20 | 424.60 | 424.60 | 424.60 | - |
| 16 Apr 2024 | 433.80 | 433.80 | 426.80 | 433.50 | 433.50 | - |
| 15 Apr 2024 | 441.80 | 444.00 | 434.00 | 434.00 | 434.00 | - |
| 12 Apr 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 432.20 | - |
| 11 Apr 2024 | 432.80 | 434.90 | 432.00 | 432.00 | 432.00 | - |
| 10 Apr 2024 | 441.90 | 441.90 | 434.90 | 434.90 | 434.90 | - |
| 09 Apr 2024 | 444.60 | 444.60 | 437.10 | 437.10 | 437.10 | - |
| 08 Apr 2024 | 441.40 | 442.20 | 441.40 | 442.20 | 442.20 | - |
| 05 Apr 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 429.30 | - |
| 04 Apr 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | - |
| 03 Apr 2024 | 441.60 | 442.90 | 441.60 | 442.90 | 442.90 | - |
| 02 Apr 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | 22 |
| 28 Mar 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | - |
| 27 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.90 | - |
| 25 Mar 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 452.89 | - |
| 22 Mar 2024 | 460.00 | 462.00 | 452.00 | 454.00 | 452.89 | - |
| 21 Mar 2024 | 446.00 | 458.00 | 446.00 | 458.00 | 456.88 | - |
| 20 Mar 2024 | 442.00 | 444.00 | 442.00 | 444.00 | 442.91 | - |
| 19 Mar 2024 | 434.00 | 442.00 | 434.00 | 442.00 | 440.92 | - |
| 18 Mar 2024 | 432.00 | 436.00 | 432.00 | 434.00 | 432.94 | 20 |
| 15 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 428.95 | - |
| 14 Mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 426.95 | - |
| 13 Mar 2024 | 428.00 | 430.00 | 428.00 | 430.00 | 428.95 | - |
| 12 Mar 2024 | 422.00 | 430.00 | 422.00 | 430.00 | 428.95 | - |
| 11 Mar 2024 | 428.00 | 428.00 | 422.00 | 422.00 | 420.97 | - |
| 08 Mar 2024 | 438.00 | 438.00 | 428.00 | 428.00 | 426.95 | - |
| 07 Mar 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 438.92 | - |
| 06 Mar 2024 | 434.00 | 438.00 | 432.00 | 432.00 | 430.94 | - |
| 05 Mar 2024 | 438.00 | 438.00 | 434.00 | 434.00 | 432.94 | - |
| 04 Mar 2024 | 434.00 | 438.00 | 434.00 | 438.00 | 436.93 | - |
| 01 Mar 2024 | 436.00 | 436.00 | 432.00 | 432.00 | 430.94 | - |
| 29 Feb 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.94 | - |
| 28 Feb 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 434.93 | 5 |
| 27 Feb 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.96 | - |
| 26 Feb 2024 | 422.00 | 424.00 | 420.00 | 420.00 | 418.97 | - |
| 23 Feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 420.97 | - |
| 22 Feb 2024 | 414.00 | 422.00 | 414.00 | 420.00 | 418.97 | - |
| 21 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.99 | - |
| 20 Feb 2024 | 416.00 | 416.00 | 408.00 | 410.00 | 409.00 | - |
| 19 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.98 | - |
| 16 Feb 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.98 | - |
| 15 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.98 | - |
| 14 Feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.02 | - |
| 13 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.98 | - |
| 12 Feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 420.97 | - |
| 09 Feb 2024 | 414.00 | 420.00 | 414.00 | 420.00 | 418.97 | - |
| 08 Feb 2024 | 406.00 | 414.00 | 402.00 | 414.00 | 412.99 | - |
| 07 Feb 2024 | 394.00 | 410.00 | 394.00 | 410.00 | 409.00 | - |
| 06 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.04 | - |
| 05 Feb 2024 | 388.00 | 388.00 | 384.00 | 384.00 | 383.06 | - |
| 02 Feb 2024 | 390.00 | 390.00 | 386.00 | 386.00 | 385.06 | - |
| 01 Feb 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 395.03 | - |
| 31 Jan 2024 | 414.00 | 418.00 | 406.00 | 406.00 | 405.01 | 1 |
| 30 Jan 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.02 | 4 |
| 29 Jan 2024 | 408.00 | 410.00 | 408.00 | 410.00 | 409.00 | - |
| 26 Jan 2024 | 404.00 | 404.00 | 394.00 | 398.00 | 397.03 | - |
| 25 Jan 2024 | 398.00 | 398.00 | 396.00 | 396.00 | 395.03 | - |
| 24 Jan 2024 | 406.00 | 406.00 | 396.00 | 396.00 | 395.03 | - |
| 23 Jan 2024 | 416.00 | 416.00 | 406.00 | 408.00 | 407.00 | 3 |
| 22 Jan 2024 | 406.00 | 416.00 | 406.00 | 416.00 | 414.98 | - |
| 19 Jan 2024 | 404.00 | 404.00 | 398.00 | 398.00 | 397.03 | - |
| 18 Jan 2024 | 396.00 | 404.00 | 396.00 | 404.00 | 403.01 | - |
| 17 Jan 2024 | 396.00 | 398.00 | 396.00 | 398.00 | 397.03 | - |
| 16 Jan 2024 | 392.00 | 392.00 | 390.00 | 390.00 | 389.05 | - |
| 15 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.04 | - |
| 12 Jan 2024 | 402.00 | 402.00 | 390.00 | 390.00 | 389.05 | - |
| 11 Jan 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 403.01 | - |
| 10 Jan 2024 | 404.00 | 404.00 | 402.00 | 402.00 | 401.02 | - |
| 09 Jan 2024 | 396.00 | 398.00 | 396.00 | 398.00 | 397.03 | - |
| 08 Jan 2024 | 390.00 | 394.00 | 390.00 | 394.00 | 393.04 | - |
| 05 Jan 2024 | 392.00 | 396.00 | 392.00 | 396.00 | 395.03 | 3 |
| 04 Jan 2024 | 392.00 | 394.00 | 392.00 | 394.00 | 393.04 | - |
| 03 Jan 2024 | 402.00 | 402.00 | 390.00 | 396.00 | 395.03 | - |
| 02 Jan 2024 | 406.00 | 406.00 | 400.00 | 400.00 | 399.02 | - |
| 29 Dec 2023 | 404.00 | 404.00 | 402.00 | 402.00 | 401.02 | - |
| *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.