Lincoln Electric Holdings Inc (LNE.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1 |
| Jun 27, 2024 | 0.71 Dividend | |||||
| Jun 26, 2024 | 171.00 | 173.00 | 171.00 | 173.00 | 172.29 | - |
| Jun 25, 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 171.29 | - |
| Jun 24, 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 175.28 | - |
| Jun 21, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.29 | - |
| Jun 20, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.30 | - |
| Jun 19, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.30 | - |
| Jun 18, 2024 | 170.00 | 171.00 | 170.00 | 171.00 | 170.30 | - |
| Jun 17, 2024 | 168.00 | 171.00 | 168.00 | 171.00 | 170.30 | - |
| Jun 14, 2024 | 172.00 | 172.00 | 166.00 | 166.00 | 165.32 | - |
| Jun 13, 2024 | 173.00 | 173.00 | 171.00 | 171.00 | 170.30 | - |
| Jun 12, 2024 | 171.00 | 174.00 | 170.00 | 174.00 | 173.29 | - |
| Jun 11, 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 171.29 | - |
| Jun 10, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.29 | - |
| Jun 07, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.29 | - |
| Jun 06, 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 173.29 | - |
| Jun 05, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.29 | - |
| Jun 04, 2024 | 174.00 | 176.00 | 173.00 | 173.00 | 172.29 | - |
| Jun 03, 2024 | 180.00 | 180.00 | 175.00 | 175.00 | 174.28 | - |
| May 31, 2024 | 180.00 | 180.00 | 179.00 | 179.00 | 178.27 | - |
| May 30, 2024 | 179.00 | 182.00 | 178.00 | 181.00 | 180.26 | - |
| May 29, 2024 | 181.00 | 182.00 | 181.00 | 181.00 | 180.26 | - |
| May 28, 2024 | 183.00 | 184.00 | 183.00 | 183.00 | 182.25 | - |
| May 27, 2024 | 185.00 | 185.00 | 183.00 | 183.00 | 182.25 | - |
| May 24, 2024 | 188.00 | 188.00 | 184.00 | 185.00 | 184.24 | - |
| May 23, 2024 | 206.00 | 206.00 | 188.00 | 188.00 | 187.23 | - |
| May 22, 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 207.15 | - |
| May 21, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 203.16 | - |
| May 20, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.15 | - |
| May 17, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 203.16 | - |
| May 16, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.15 | - |
| May 15, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.15 | - |
| May 14, 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.14 | - |
| May 13, 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 211.13 | - |
| May 10, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 215.11 | - |
| May 09, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| May 08, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| May 07, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 209.14 | - |
| May 06, 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 205.15 | - |
| May 03, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 203.16 | - |
| May 02, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 203.16 | - |
| Apr 30, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 203.16 | - |
| Apr 29, 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 207.15 | - |
| Apr 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| Apr 25, 2024 | 218.00 | 218.00 | 206.00 | 206.00 | 205.15 | - |
| Apr 24, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.10 | - |
| Apr 23, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 219.10 | - |
| Apr 22, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.10 | - |
| Apr 19, 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 219.10 | - |
| Apr 18, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.09 | - |
| Apr 17, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 219.10 | - |
| Apr 16, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.08 | - |
| Apr 15, 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| Apr 12, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.10 | - |
| Apr 11, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.08 | - |
| Apr 10, 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| Apr 09, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 221.09 | - |
| Apr 08, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.08 | - |
| Apr 05, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.06 | - |
| Apr 04, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | - |
| Apr 03, 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 227.06 | - |
| Apr 02, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 227.06 | - |
| Mar 28, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 233.04 | - |
| Mar 27, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 233.04 | - |
| Mar 27, 2024 | 0.71 Dividend | |||||
| Mar 26, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 230.34 | - |
| Mar 25, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 232.33 | - |
| Mar 22, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 234.31 | - |
| Mar 21, 2024 | 232.00 | 236.00 | 232.00 | 234.00 | 232.33 | - |
| Mar 20, 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 228.36 | - |
| Mar 19, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 226.37 | - |
| Mar 18, 2024 | 226.00 | 228.00 | 224.00 | 228.00 | 226.37 | - |
| Mar 15, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 224.38 | - |
| Mar 14, 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 222.40 | - |
| Mar 13, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 224.38 | - |
| Mar 12, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.37 | - |
| Mar 11, 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 226.37 | - |
| Mar 08, 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 228.36 | - |
| Mar 07, 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 228.36 | - |
| Mar 06, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 230.34 | - |
| Mar 05, 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 228.36 | - |
| Mar 04, 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 230.34 | - |
| Mar 01, 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 228.36 | - |
| Feb 29, 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 232.33 | - |
| Feb 28, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 230.34 | - |
| Feb 27, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.36 | - |
| Feb 26, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.37 | - |
| Feb 23, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 226.37 | - |
| Feb 22, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 224.38 | - |
| Feb 21, 2024 | 226.00 | 230.00 | 222.00 | 224.00 | 222.40 | 1 |
| Feb 20, 2024 | 228.00 | 228.00 | 222.00 | 222.00 | 220.41 | - |
| Feb 19, 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 226.37 | - |
| Feb 16, 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 228.36 | - |
| Feb 15, 2024 | 214.00 | 224.00 | 212.00 | 222.00 | 220.41 | - |
| Feb 14, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 210.48 | - |
| Feb 13, 2024 | 212.00 | 212.00 | 208.00 | 210.00 | 208.50 | - |
| Feb 12, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.48 | - |
| Feb 09, 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 210.48 | - |
| Feb 08, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.51 | - |
| *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.