Lincoln National Corporation (FRA:LCO)
Germany · Delayed Price · Currency is EUR 35.40
+0.09 (0.25%)
At close: Nov 27, 2025
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.51% | - |
| Nov 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.25% | - |
| Nov 26, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 1.61% | - |
| Nov 25, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | - |
| Nov 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.91% | - |
| Nov 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.72% | - |
| Nov 20, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.82% | - |
| Nov 19, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 1.40% | - |
| Nov 18, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.82% | - |
| Nov 17, 2025 | 35.36 | 35.36 | 34.14 | 34.14 | 34.14 | -2.65% | 40 |
| Nov 14, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -2.42% | - |
| Nov 13, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 1.41% | - |
| Nov 12, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.43% | - |
| Nov 11, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -1.07% | - |
| Nov 10, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.16% | - |
| Nov 7, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.40% | - |
| Nov 6, 2025 | 35.17 | 35.76 | 35.17 | 35.76 | 35.76 | 2.58% | 115 |
| Nov 5, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.55% | - |
| Nov 4, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -4.44% | - |
| Nov 3, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 3.10% | - |
| Oct 31, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 2.71% | - |
| Oct 30, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.46% | - |
| Oct 29, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.09% | - |
| Oct 28, 2025 | 34.41 | 34.41 | 34.39 | 34.39 | 34.39 | -0.64% | 90 |
| Oct 27, 2025 | 34.59 | 34.61 | 34.59 | 34.61 | 34.61 | 1.23% | - |
| Oct 24, 2025 | 33.81 | 34.19 | 33.81 | 34.19 | 34.19 | 0.97% | 100 |
| Oct 23, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.08% | - |
| Oct 22, 2025 | 34.07 | 34.40 | 34.07 | 34.23 | 34.23 | 2.64% | 1,516 |
| Oct 21, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.74% | - |
| Oct 20, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 4.87% | 70 |
| Oct 17, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -4.93% | - |
| Oct 16, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.15% | - |
| Oct 15, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 3.05% | - |
| Oct 14, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.24% | - |
| Oct 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -2.97% | - |
| Oct 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.39% | - |
| Oct 9, 2025 | 34.15 | 34.50 | 34.15 | 34.50 | 34.11 | 0.55% | 500 |
| Oct 8, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 33.92 | 0.35% | - |
| Oct 7, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 33.80 | -2.43% | - |
| Oct 6, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.64 | 2.19% | - |
| Oct 3, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 33.90 | 0.76% | - |
| Oct 2, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 33.65 | 0.50% | - |
| Oct 1, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.48 | -0.76% | - |
| Sep 30, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.74 | -1.56% | - |
| Sep 29, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.27 | 1.11% | - |
| Sep 26, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.89 | -0.70% | - |
| Sep 25, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.13 | 0.88% | - |
| Sep 24, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.83 | -0.93% | - |
| Sep 23, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.15 | -1.03% | - |
| Sep 22, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.51 | 3.22% | - |