Lawson, Inc. (LAW.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 33 |
| Apr 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 29, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Apr 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 25, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 24, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Apr 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 19, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 18, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 17, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 16, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 12, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 11, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 09, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 08, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 05, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 04, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 03, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 02, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 28, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 27, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 26, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 25, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 21, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 20, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 19, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 18, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 08, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 07, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 06, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 05, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 04, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 01, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 29, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 28, 2024 | 132.5 Dividend | |||||
| Feb 27, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -71.50 | - |
| Feb 26, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -71.50 | - |
| Feb 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -71.50 | - |
| Feb 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| Feb 21, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| Feb 20, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| Feb 19, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| Feb 16, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| Feb 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -72.09 | - |
| Feb 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| Feb 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| Feb 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| Feb 09, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| Feb 08, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -72.67 | - |
| Feb 07, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | -73.84 | - |
| Feb 06, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | -70.33 | - |
| Feb 05, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | -62.12 | - |
| Feb 02, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | -61.54 | - |
| Feb 01, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | -62.12 | - |
| Jan 31, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | -60.36 | - |
| Jan 30, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | -60.36 | - |
| Jan 29, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -59.78 | - |
| Jan 26, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -59.19 | - |
| Jan 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -58.61 | - |
| Jan 24, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | -58.37 | - |
| Jan 23, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -59.19 | - |
| Jan 22, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -59.19 | - |
| Jan 19, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -58.14 | - |
| Jan 18, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -58.14 | - |
| Jan 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -58.61 | - |
| Jan 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -58.14 | - |
| Jan 15, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| Jan 12, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| Jan 11, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| Jan 10, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -52.75 | - |
| Jan 09, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| Jan 08, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| Jan 05, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -52.04 | - |
| Jan 04, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| Jan 03, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| Jan 02, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| Dec 29, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| Dec 28, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| Dec 27, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| Dec 22, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | -53.92 | - |
| Dec 21, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| Dec 20, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | -51.57 | - |
| Dec 19, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | -50.64 | - |
| Dec 18, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | -50.87 | - |
| Dec 15, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | -51.34 | - |
| Dec 14, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | -52.28 | - |
| Dec 13, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -52.51 | - |
| Dec 12, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| Dec 11, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -52.98 | - |
| Dec 08, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | -53.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.