Lincoln National Corporation (LCO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 27 Jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 26 Jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 25 Jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 24 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 21 Jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 20 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 19 Jun 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 18 Jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 17 Jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 14 Jun 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 13 Jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 12 Jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 11 Jun 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 10 Jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 07 Jun 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 06 Jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 05 Jun 2024 | 29.51 | 30.09 | 29.51 | 30.09 | 30.09 | 11 |
| 04 Jun 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 03 Jun 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 31 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 30 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 29 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 28 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 27 May 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 24 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 23 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 22 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 21 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 20 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 17 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 16 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 15 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 14 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 13 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 10 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 09 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 08 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 07 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 06 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 03 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 02 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 30 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 29 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 26 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 25 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 24 Apr 2024 | 26.50 | 27.13 | 26.50 | 27.13 | 27.13 | 250 |
| 23 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 22 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 Apr 2024 | 25.06 | 25.79 | 25.06 | 25.79 | 25.79 | 18 |
| 18 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 17 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 16 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 15 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 12 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 11 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 10 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 09 Apr 2024 | 27.96 | 28.18 | 27.96 | 28.18 | 28.18 | 240 |
| 09 Apr 2024 | 0.45 Dividend | |||||
| 08 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.49 | - |
| 05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | - |
| 04 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.32 | - |
| 03 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.91 | - |
| 02 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.55 | - |
| 28 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.97 | - |
| 27 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | - |
| 26 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.84 | - |
| 25 Mar 2024 | 27.00 | 27.51 | 27.00 | 27.51 | 27.07 | 262 |
| 22 Mar 2024 | 27.52 | 27.54 | 27.52 | 27.54 | 27.10 | 250 |
| 21 Mar 2024 | 25.60 | 27.14 | 25.60 | 27.14 | 26.70 | 1,000 |
| 20 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.44 | - |
| 19 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | - |
| 18 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
| 15 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.02 | - |
| 14 Mar 2024 | 24.85 | 25.01 | 24.85 | 25.01 | 24.61 | 69 |
| 13 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.87 | - |
| 12 Mar 2024 | 24.59 | 25.00 | 24.59 | 24.60 | 24.20 | 167 |
| 11 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.91 | - |
| 08 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.83 | - |
| 07 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.81 | - |
| 06 Mar 2024 | 23.91 | 23.91 | 23.84 | 23.84 | 23.46 | 60 |
| 05 Mar 2024 | 23.57 | 23.98 | 23.57 | 23.98 | 23.59 | 69 |
| 04 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.74 | - |
| 01 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.74 | - |
| 29 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.36 | - |
| 28 Feb 2024 | 25.37 | 25.60 | 25.37 | 25.60 | 25.19 | 102 |
| 27 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.02 | - |
| 26 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.47 | - |
| 23 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.25 | - |
| 22 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.21 | - |
| 21 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
| 20 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.71 | - |
| 19 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.75 | - |
| 16 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.18 | - |
| 15 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.66 | - |
| 14 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.26 | - |
| 13 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.77 | - |
| 12 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.02 | - |
| 09 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.76 | - |
| 08 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | - |
| *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.