Lowe's Companies, Inc. (LWE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | 7 |
| Jun 27, 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | - |
| Jun 26, 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
| Jun 25, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| Jun 24, 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | 7 |
| Jun 21, 2024 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | - |
| Jun 20, 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | - |
| Jun 19, 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | - |
| Jun 18, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| Jun 17, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| Jun 14, 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | - |
| Jun 13, 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | - |
| Jun 12, 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
| Jun 11, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| Jun 10, 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
| Jun 07, 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| Jun 06, 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
| Jun 05, 2024 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | - |
| Jun 04, 2024 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | - |
| Jun 03, 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | 13 |
| May 31, 2024 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | - |
| May 30, 2024 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | - |
| May 29, 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
| May 28, 2024 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | - |
| May 27, 2024 | 198.02 | 199.06 | 198.02 | 199.04 | 199.04 | 38 |
| May 24, 2024 | 200.25 | 201.35 | 200.00 | 200.00 | 200.00 | 64 |
| May 23, 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
| May 22, 2024 | 205.95 | 207.80 | 205.95 | 207.80 | 207.80 | 15 |
| May 21, 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
| May 20, 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
| May 17, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| May 16, 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - |
| May 15, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| May 14, 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - |
| May 13, 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| May 10, 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - |
| May 09, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| May 08, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| May 07, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| May 06, 2024 | 214.90 | 215.40 | 214.90 | 215.40 | 215.40 | 2 |
| May 03, 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
| May 02, 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | - |
| Apr 30, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Apr 29, 2024 | 213.90 | 216.75 | 213.90 | 216.75 | 216.75 | 3 |
| Apr 26, 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Apr 25, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| Apr 24, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| Apr 23, 2024 | 215.00 | 217.55 | 215.00 | 217.55 | 217.55 | 12 |
| Apr 23, 2024 | 1.1 Dividend | |||||
| Apr 22, 2024 | 215.40 | 217.65 | 215.40 | 217.65 | 216.55 | 2 |
| Apr 19, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.53 | - |
| Apr 18, 2024 | 213.80 | 217.50 | 213.80 | 217.50 | 216.40 | 5 |
| Apr 17, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 213.12 | - |
| Apr 16, 2024 | 215.25 | 217.55 | 215.25 | 217.55 | 216.45 | 33 |
| Apr 15, 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 216.35 | - |
| Apr 12, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.89 | - |
| Apr 11, 2024 | 219.35 | 219.35 | 217.95 | 217.95 | 216.85 | 30 |
| Apr 10, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.97 | - |
| Apr 09, 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.13 | - |
| Apr 08, 2024 | 219.55 | 221.70 | 219.55 | 221.70 | 220.58 | 25 |
| Apr 05, 2024 | 219.00 | 221.45 | 219.00 | 221.30 | 220.18 | 15 |
| Apr 04, 2024 | 221.15 | 222.30 | 221.15 | 222.30 | 221.18 | 12 |
| Apr 03, 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 223.76 | - |
| Apr 02, 2024 | 230.60 | 235.35 | 227.05 | 227.05 | 225.90 | 204 |
| Mar 28, 2024 | 233.25 | 234.90 | 233.25 | 234.90 | 233.71 | 5 |
| Mar 27, 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 230.88 | - |
| Mar 26, 2024 | 233.65 | 233.65 | 233.65 | 233.65 | 232.47 | - |
| Mar 25, 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 236.75 | - |
| Mar 22, 2024 | 239.95 | 240.35 | 239.95 | 240.35 | 239.14 | 21 |
| Mar 21, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.14 | - |
| Mar 20, 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 226.40 | - |
| Mar 19, 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 222.52 | - |
| Mar 18, 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 223.17 | - |
| Mar 15, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 222.82 | - |
| Mar 14, 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.56 | - |
| Mar 13, 2024 | 222.00 | 223.20 | 222.00 | 223.20 | 222.07 | 100 |
| Mar 12, 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 218.79 | - |
| Mar 11, 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 218.54 | - |
| Mar 08, 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 218.59 | - |
| Mar 07, 2024 | 219.80 | 220.90 | 219.80 | 220.90 | 219.78 | 5 |
| Mar 06, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 219.58 | - |
| Mar 05, 2024 | 221.85 | 221.85 | 221.85 | 221.85 | 220.73 | 60 |
| Mar 04, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.97 | - |
| Mar 01, 2024 | 221.90 | 224.20 | 221.90 | 224.20 | 223.07 | 39 |
| Feb 29, 2024 | 219.15 | 219.15 | 218.75 | 218.75 | 217.64 | 25 |
| Feb 28, 2024 | 216.15 | 221.00 | 216.15 | 219.75 | 218.64 | 24 |
| Feb 27, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 211.23 | - |
| Feb 26, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 212.52 | - |
| Feb 23, 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 211.03 | - |
| Feb 22, 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 208.59 | - |
| Feb 21, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.35 | - |
| Feb 20, 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 209.19 | - |
| Feb 19, 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 208.49 | - |
| Feb 16, 2024 | 210.95 | 212.00 | 210.95 | 212.00 | 210.93 | 25 |
| Feb 15, 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 209.78 | - |
| Feb 14, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 208.44 | - |
| Feb 13, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.43 | 1,000 |
| Feb 12, 2024 | 207.50 | 212.70 | 207.50 | 212.70 | 211.63 | 41 |
| Feb 09, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 202.37 | - |
| Feb 08, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 203.57 | - |
| *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.