Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Lincoln National Corp (LCO.MU)

27.91
-0.19
(-0.68%)
At close: April 30 at 5:27:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202528.3328.3327.9127.9127.91-
Apr 29, 202527.8928.1027.8928.1028.10-
Apr 28, 202527.4327.9127.4327.9127.91-
Apr 25, 202528.0628.0627.8527.8527.85-
Apr 24, 202526.8727.7126.8727.7127.71-
Apr 23, 202527.0027.5027.0027.5027.50-
Apr 22, 202525.2826.2225.2826.2226.22-
Apr 17, 202526.6226.7526.6226.7526.75-
Apr 16, 202526.1627.0526.1627.0527.05-
Apr 15, 202526.0326.9526.0326.9526.95-
Apr 14, 202525.8826.5025.8826.5026.50-
Apr 11, 202526.6526.6524.9424.9424.94-
Apr 10, 2025 0.398385 Dividend
Apr 10, 202529.2329.2327.1627.1627.16-
Apr 9, 202525.3126.3325.3126.3325.88-
Apr 8, 202527.5027.9027.5027.8427.3635
Apr 7, 202526.0226.2426.0226.2425.79-
Apr 4, 202529.8129.8127.6827.6827.21-
Apr 3, 202532.5432.5430.3830.3829.86-
Apr 2, 202533.1433.8033.1433.8033.22-
Apr 1, 202532.8433.2532.8433.2532.68-
Mar 31, 202532.4632.9832.4632.9832.42-
Mar 28, 202533.8933.8933.8933.8933.31-
Mar 27, 202534.6034.6033.9933.9933.41-
Mar 26, 202534.7534.7534.5634.5633.97-
Mar 25, 202534.4134.7434.4134.7434.15-
Mar 24, 202533.2734.0533.2734.0533.47-
Mar 21, 202533.7033.8133.7033.8133.23-
Mar 20, 202533.9333.9633.9333.9633.38-
Mar 19, 202533.3533.7833.3533.7833.20-
Mar 18, 202533.6833.8433.6833.8433.26-
Mar 17, 202532.7333.8032.7333.8033.22-
Mar 14, 202531.8232.6731.8232.6732.11-
Mar 13, 202532.0332.0331.8231.8231.28-
Mar 12, 202531.8031.8731.8031.8731.33-
Mar 11, 202531.3231.5231.3231.5230.98-
Mar 10, 202532.5432.5431.5331.5330.99-
Mar 7, 202532.9332.9332.1332.1331.58-
Mar 6, 202533.5633.5733.5633.5733.00-
Mar 5, 202533.7833.7833.3033.3032.73-
Mar 4, 202535.9135.9133.4433.4432.87-
Mar 3, 202537.4337.4337.1537.1536.52-
Feb 28, 202536.2237.1436.2237.1436.51-
Feb 27, 202535.6636.7535.6636.7536.12-
Feb 26, 202535.3635.9835.3635.9835.37-
Feb 25, 202535.5236.0235.2735.2734.6720
Feb 24, 202535.5935.7835.5935.7835.17-
Feb 21, 202536.7137.0436.7137.0436.41-
Feb 20, 202536.8336.8336.2836.2835.66-
Feb 19, 202537.0037.0737.0037.0736.44-
Feb 18, 202536.9437.7236.9437.7237.08-
Feb 17, 202537.1137.1136.5936.5935.96-
Feb 14, 202537.4037.8237.4037.8237.17-
Feb 13, 202537.0637.0636.9636.9636.33-
Feb 12, 202536.6336.6736.6336.6736.04-
Feb 11, 202536.5637.0736.5637.0736.44-
Feb 10, 202535.7736.1435.7736.1435.52-
Feb 7, 202534.2435.4234.2435.4234.81-
Feb 6, 202532.3034.7132.3034.7134.12-
Feb 5, 202531.9531.9531.9431.9431.39-
Feb 4, 202532.7333.1832.7333.1832.61-
Feb 3, 202533.2333.2333.0633.0632.49-
Jan 31, 202534.0234.0233.8433.8433.2620
Jan 30, 202533.6834.0133.6834.0133.43-
Jan 29, 202532.3033.8132.3033.8133.23-
Jan 28, 202532.0433.1532.0433.1532.58-
Jan 27, 202531.4031.9931.4031.9931.44-
Jan 24, 202531.5931.7631.5931.7631.22-
Jan 23, 202531.4932.1731.4932.1731.62-
Jan 22, 202531.7231.7631.7231.7631.22-
Jan 21, 202531.7432.1131.7432.1131.56-
Jan 20, 202531.7731.8431.7731.8431.30-
Jan 17, 202531.3832.2131.3832.2131.66-
Jan 16, 202531.3331.5631.3331.5631.02-
Jan 15, 202530.1931.5230.1931.5230.98-
Jan 14, 202529.6430.2029.6430.2029.68-
Jan 13, 202529.0229.8029.0229.8029.29-
Jan 10, 2025 0.398385 Dividend
Jan 10, 202529.9329.9329.4229.4228.92-
Jan 9, 202530.0130.5530.0130.5529.59-
Jan 8, 202530.3230.3230.0730.0729.12-
Jan 7, 202530.3030.7630.3030.7629.79-
Jan 6, 202530.9831.3130.9831.3130.32-
Jan 3, 202530.5931.0330.5931.0330.05-
Jan 2, 202530.3531.2030.3531.2030.22-
Dec 30, 202430.0130.0129.9129.9128.97-
Dec 27, 202430.3330.4930.3330.4929.53-
Dec 23, 202429.4629.8429.4629.8428.90-
Dec 20, 202429.1130.0829.1130.0829.13-
Dec 19, 202429.0129.7029.0129.7028.76-
Dec 18, 202430.5030.6330.5030.6329.66-
Dec 17, 202430.9230.9530.9230.9529.97-
Dec 16, 202430.9031.1730.9031.1730.19-
Dec 13, 202430.9431.3030.9431.3030.31-
Dec 12, 202430.7931.6230.7931.6230.62-
Dec 11, 202430.7831.0030.7831.0030.02-
Dec 10, 202431.4131.4131.4031.4030.41-
Dec 9, 202432.0532.0531.7731.7730.77-
Dec 6, 202432.4332.4332.4332.4331.41-
Dec 5, 202432.6633.1632.6633.1632.11-
Dec 4, 202432.7432.8532.7432.8531.81-
Dec 3, 202433.1033.1032.9132.9131.87-
Dec 2, 202433.2933.6433.2933.6432.58-
Nov 29, 202433.1933.8233.1933.8232.75-
Nov 28, 202433.1533.6133.1533.6132.55-
Nov 27, 202433.2433.6033.2433.6032.54-
Nov 26, 202433.5933.6133.5933.6132.55-
Nov 25, 202433.3734.1633.3734.1633.08-
Nov 22, 202432.7734.1132.7734.1133.03-
Nov 21, 202431.9633.0731.9633.0732.03-
Nov 20, 202431.9132.5631.9132.5631.53-
Nov 19, 202432.6632.6632.4032.4031.38-
Nov 18, 202433.3533.3533.1833.1832.13-
Nov 15, 202432.3933.3632.3933.3632.31-
Nov 14, 202432.6533.1032.6533.1032.06-
Nov 13, 202433.4833.9533.4833.9532.88-
Nov 12, 202433.2633.9933.2633.9932.92-
Nov 11, 202432.0733.8232.0733.8232.75-
Nov 8, 202432.2333.0832.2333.0832.04-
Nov 7, 202433.8233.8233.0833.0832.04-
Nov 6, 202430.1133.7730.1133.7732.70-
Nov 5, 202429.7730.4729.7730.4729.51-
Nov 4, 202430.3630.3630.2630.2629.30-
Nov 1, 202431.5231.9431.5231.9430.93-
Oct 31, 202430.3032.1030.3032.1031.09-
Oct 30, 202429.8230.5529.8230.5529.59-
Oct 29, 202429.7530.4329.7530.4329.47-
Oct 28, 202429.2930.3229.2930.3229.36-
Oct 25, 202428.5329.6028.5329.6028.67-
Oct 24, 202429.7830.2129.7830.2129.26-
Oct 23, 202430.0330.3730.0330.3729.41-
Oct 22, 202429.7630.5529.7630.5529.59-
Oct 21, 202430.3230.3830.3230.3829.42-
Oct 18, 202430.5230.7630.5230.7629.79-
Oct 17, 202430.4630.9630.4630.9629.98-
Oct 16, 202430.4130.9430.4130.9429.96-
Oct 15, 202429.7330.8929.7330.8929.91-
Oct 14, 202429.1829.8029.1829.8028.86-
Oct 11, 202428.2429.4728.2429.4728.54-
Oct 10, 2024 0.398385 Dividend
Oct 10, 202428.3028.8328.3028.8327.92-
Oct 9, 202428.1428.8728.1428.8727.52-
Oct 8, 202427.9128.5427.9128.5427.21-
Oct 7, 202428.5728.7028.5728.7027.36-
Oct 4, 202427.2428.6927.2428.6927.35-
Oct 3, 202427.3027.4027.3027.4026.12-
Oct 2, 202427.4427.8227.4427.8226.52-
Oct 1, 202427.8527.8527.7027.7026.41-
Sep 30, 202427.7128.1227.7128.1226.81-
Sep 27, 202427.7428.3927.7428.3927.07-
Sep 26, 202427.3928.1827.3928.1826.87-
Sep 25, 202427.4627.9227.4627.9226.62-
Sep 24, 202428.3828.3828.3828.3827.06-
Sep 23, 202428.2328.7928.2328.7927.45-
Sep 20, 202428.1428.3628.1428.3627.04-
Sep 19, 202426.9728.3526.9728.3527.03-
Sep 18, 202426.5727.1426.5727.1425.87-
Sep 17, 202426.2527.0626.2527.0625.80-
Sep 16, 202426.1626.5426.1626.5425.30-
Sep 13, 202426.0426.7526.0426.7525.50-
Sep 12, 202425.7426.1925.7426.1924.97-
Sep 11, 202425.6425.6425.5525.5524.36-
Sep 10, 202425.9525.9525.9325.9324.72-
Sep 9, 202426.2026.2926.2026.2925.06-
Sep 6, 202427.6727.6727.3027.3026.03-
Sep 5, 202427.9727.9927.9727.9926.68-
Sep 4, 202428.1728.6428.1728.6427.30-
Sep 3, 202428.5828.8928.5828.8927.54-
Sep 2, 202428.6228.6228.6128.6127.27-
Aug 30, 202428.5328.8128.5328.8127.47-
Aug 29, 202428.4728.8428.4728.8427.49-
Aug 28, 202428.3828.8128.3828.8127.47-
Aug 27, 202428.3328.6428.3328.6427.30-
Aug 26, 202427.8528.5627.8528.5627.23-
Aug 23, 202427.5228.1327.5228.1326.82-
Aug 22, 202427.3527.3527.3527.3526.07-
Aug 21, 202427.1627.1627.1627.1625.89-
Aug 20, 202427.7827.7827.7827.7826.48-
Aug 19, 202427.9527.9527.9527.9526.65-
Aug 16, 202427.5627.5627.5627.5626.27-
Aug 15, 202426.5126.5126.5126.5125.27-
Aug 14, 202426.4126.4126.4126.4125.18-
Aug 13, 202426.6626.6626.6626.6625.42-
Aug 12, 202426.7026.7026.7026.7025.45-
Aug 9, 202426.3126.3126.3126.3125.08-
Aug 8, 202426.0026.0026.0026.0024.79-
Aug 7, 202426.7626.7626.7626.7625.51-
Aug 6, 202426.3026.3026.3026.3025.07-
Aug 5, 202426.7726.7726.7726.7725.52-
Aug 2, 202431.0131.0131.0131.0129.56-
Aug 1, 202430.2730.2730.2730.2728.86-
Jul 31, 202430.5430.5430.5430.5429.11-
Jul 30, 202430.1330.1330.1330.1328.72-
Jul 29, 202430.0030.0030.0030.0028.60-
Jul 26, 202429.5629.5629.5629.5628.18-
Jul 25, 202429.0129.0129.0129.0127.66-
Jul 24, 202429.5929.5929.5929.5928.21-
Jul 23, 202429.2029.2029.2029.2027.84-
Jul 22, 202428.8928.8928.8928.8927.54-
Jul 19, 202429.0529.0529.0529.0527.69-
Jul 18, 202429.5829.5829.5829.5828.20-
Jul 17, 202429.7429.7429.7429.7428.35-
Jul 16, 202429.7329.7329.7329.7328.34-
Jul 15, 202429.1829.1829.1829.1827.82-
Jul 12, 202429.0129.0129.0129.0127.66-
Jul 11, 202428.5728.5728.5728.5727.24-
Jul 10, 2024 0.398385 Dividend
Jul 10, 202427.8727.8727.8727.8726.57-
Jul 9, 202427.9127.9127.9127.9126.18-
Jul 8, 202428.0428.0428.0428.0426.30-
Jul 5, 202428.6128.6128.6128.6126.84-
Jul 4, 202428.9928.9928.9928.9927.19-
Jul 3, 202428.7728.7728.7728.7726.99-
Jul 2, 202428.7528.7528.7528.7526.97-
Jul 1, 202428.5428.5428.5428.5426.77-
Jun 28, 202428.7628.7628.7628.7626.98-
Jun 27, 202428.9328.9328.9328.9327.14-
Jun 26, 202429.4029.4029.4029.4027.58-
Jun 25, 202429.6629.6629.6629.6627.82-
Jun 24, 202429.3929.3929.3929.3927.57-
Jun 21, 202429.3329.3329.3329.3327.51-
Jun 20, 202429.4329.4329.4329.4327.60-
Jun 19, 202428.7128.7128.7128.7126.93-
Jun 18, 202428.3428.3428.3428.3426.58-
Jun 17, 202428.0128.0128.0128.0126.27-
Jun 14, 202428.5128.5128.5128.5126.74-
Jun 13, 202428.8128.8128.8128.8127.02-
Jun 12, 202428.6828.6828.6828.6826.90-
Jun 11, 202429.4829.4829.4829.4827.65-
Jun 10, 202429.7229.7229.7229.7227.88-
Jun 7, 202429.5129.5129.5129.5127.68-
Jun 6, 202429.7029.7029.7029.7027.86-
Jun 5, 202429.5129.5129.5129.5127.68-
Jun 4, 202430.0930.0930.0930.0928.22-
Jun 3, 202430.0330.0330.0330.0328.17-
May 31, 202429.6429.6429.6429.6427.80-
May 30, 202429.3429.3429.3429.3427.52-
May 29, 202429.2329.2329.2329.2327.42-
May 28, 202429.5629.5629.5629.5627.73-
May 27, 202429.6629.6629.6629.6627.82-
May 24, 202428.8628.8628.8628.8627.07-
May 23, 202429.0829.0829.0829.0827.28-
May 22, 202427.8427.8427.8427.8426.11-
May 21, 202427.2127.2127.2127.2125.52-
May 20, 202427.4327.4327.4327.4325.73-
May 17, 202427.2727.2727.2727.2725.58-
May 16, 202427.1527.1527.1527.1525.47-
May 15, 202427.0227.0227.0227.0225.34-
May 14, 202426.8726.8726.8726.8725.20-
May 13, 202426.7426.7426.7426.7425.08-
May 10, 202426.8526.8526.8526.8525.18-
May 9, 202426.7426.7426.7426.7425.08-
May 8, 202426.7326.7326.7326.7325.07-
May 7, 202426.5126.5126.5126.5124.87-
May 6, 202425.7425.7425.7425.7424.14-
May 3, 202424.8724.8724.8724.8723.33-
May 2, 202425.4625.4625.4625.4623.88-
Apr 30, 202425.7725.7725.7725.7724.17-