Lincoln National Corporation (FRA:LCO)
Germany · Delayed Price · Currency is EUR 29.64
+0.11 (0.37%)
Last updated: Jun 3, 2026, 3:38 PM CET
FRA:LCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 2.01% | - |
| Apr 15, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.95% | - |
| Apr 14, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.53% | - |
| Apr 13, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.71% | - |
| Apr 10, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -2.35% | - |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.02 | -0.78% | - |
| Apr 8, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.25 | 1.06% | - |
| Apr 7, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.94 | 1.20% | - |
| Apr 2, 2026 | 30.02 | 30.02 | 29.96 | 29.96 | 29.58 | -2.44% | 300 |
| Apr 1, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.32 | 2.95% | - |
| Mar 31, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.45 | 0.64% | - |
| Mar 30, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.26 | -4.60% | - |
| Mar 27, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 30.68 | 0.91% | - |
| Mar 26, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.40 | 1.48% | - |
| Mar 25, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 29.96 | 1.95% | - |
| Mar 24, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.38 | 3.19% | - |
| Mar 23, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.48 | -1.50% | - |
| Mar 20, 2026 | 28.87 | 29.28 | 28.87 | 29.28 | 28.91 | - | 247 |