Lincoln National Corporation (FRA:LCO)
Germany · Delayed Price · Currency is EUR 31.40
-0.39 (-1.23%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:LCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.23% | - |
| Jun 25, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -5.10% | - |
| Jun 24, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 2.48% | - |
| Jun 23, 2026 | 32.63 | 32.69 | 32.63 | 32.69 | 32.69 | 1.49% | 75 |
| Jun 22, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.22% | - |
| Jun 19, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.32% | - |
| Jun 18, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.18% | - |
| Jun 17, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.18% | - |
| Jun 16, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.62% | - |
| Jun 15, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 2.30% | - |
| Jun 12, 2026 | 31.50 | 31.72 | 31.50 | 31.72 | 31.72 | 1.12% | 200 |
| Jun 11, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 3.53% | - |
| Jun 10, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jun 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.63% | - |
| Jun 8, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 3.91% | - |
| Jun 5, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.87% | - |
| Jun 4, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -3.41% | 337 |
| Jun 3, 2026 | 29.88 | 29.88 | 29.64 | 29.64 | 29.64 | 0.37% | 337 |
| Jun 2, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -3.24% | - |
| Jun 1, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.70% | 7 |
| May 29, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.46% | - |
| May 28, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.53% | - |
| May 27, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.48% | - |
| May 26, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.03% | - |
| May 25, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.48% | - |
| May 22, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.65% | - |
| May 21, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 3.08% | - |
| May 20, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.41% | - |
| May 19, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -2.97% | - |
| May 18, 2026 | 29.20 | 30.26 | 29.20 | 30.26 | 30.26 | 2.47% | 27 |
| May 15, 2026 | 29.31 | 29.53 | 29.31 | 29.53 | 29.53 | 1.65% | 256 |
| May 14, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -2.65% | - |
| May 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.74% | - |
| May 12, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -3.11% | - |
| May 11, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.85% | - |
| May 8, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -5.19% | - |
| May 7, 2026 | 31.92 | 32.20 | 31.92 | 32.20 | 32.20 | -0.28% | 100 |
| May 6, 2026 | 31.96 | 32.29 | 31.96 | 32.29 | 32.29 | 2.54% | 18 |
| May 5, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.19% | - |
| May 4, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.33% | - |
| Apr 30, 2026 | 31.39 | 32.30 | 31.39 | 32.30 | 32.30 | 1.38% | 170 |
| Apr 29, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.16% | - |
| Apr 28, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.75% | - |
| Apr 27, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.80% | - |
| Apr 24, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.26% | - |
| Apr 23, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.26% | - |
| Apr 22, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.38% | - |
| Apr 21, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.26% | - |
| Apr 20, 2026 | 31.02 | 31.02 | 31.00 | 31.00 | 31.00 | 2.24% | - |
| Apr 17, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.33% | - |