Lincoln National Corporation (FRA:LCO)
Germany
· Delayed Price · Currency is EUR 36.31
+0.19 (0.53%)
At close: Dec 5, 2025
Lincoln National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.81 | 36.12 | 35.81 | 36.12 | 36.12 | 3.41% | 60 |
| Dec 3, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.34% | - |
| Dec 2, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -1.58% | - |
| Dec 1, 2025 | 35.08 | 35.37 | 35.08 | 35.37 | 35.37 | -0.59% | 29 |
| Nov 28, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.51% | - |
| Nov 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.25% | - |
| Nov 26, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 1.61% | - |
| Nov 25, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | - |
| Nov 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.91% | - |
| Nov 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.72% | - |
| Nov 20, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.82% | - |
| Nov 19, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 1.40% | - |
| Nov 18, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.82% | - |
| Nov 17, 2025 | 35.36 | 35.36 | 34.14 | 34.14 | 34.14 | -2.65% | 40 |
| Nov 14, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -2.42% | - |
| Nov 13, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 1.41% | - |
| Nov 12, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.43% | - |
| Nov 11, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -1.07% | - |
| Nov 10, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.16% | - |
| Nov 7, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.40% | - |
| Nov 6, 2025 | 35.17 | 35.76 | 35.17 | 35.76 | 35.76 | 2.58% | 115 |
| Nov 5, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.55% | - |
| Nov 4, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -4.44% | - |
| Nov 3, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 3.10% | - |
| Oct 31, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 2.71% | - |
| Oct 30, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.46% | - |
| Oct 29, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.09% | - |
| Oct 28, 2025 | 34.41 | 34.41 | 34.39 | 34.39 | 34.39 | -0.64% | 90 |
| Oct 27, 2025 | 34.59 | 34.61 | 34.59 | 34.61 | 34.61 | 1.23% | - |
| Oct 24, 2025 | 33.81 | 34.19 | 33.81 | 34.19 | 34.19 | 0.97% | 100 |
| Oct 23, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.08% | - |
| Oct 22, 2025 | 34.07 | 34.40 | 34.07 | 34.23 | 34.23 | 2.64% | 1,516 |
| Oct 21, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.74% | - |
| Oct 20, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 4.87% | 70 |
| Oct 17, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -4.93% | - |
| Oct 16, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.15% | - |
| Oct 15, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 3.05% | - |
| Oct 14, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.24% | - |
| Oct 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -2.97% | - |
| Oct 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.39% | - |
| Oct 9, 2025 | 34.15 | 34.50 | 34.15 | 34.50 | 34.11 | 0.55% | 500 |
| Oct 8, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 33.92 | 0.35% | - |
| Oct 7, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 33.80 | -2.43% | - |
| Oct 6, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.64 | 2.19% | - |
| Oct 3, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 33.90 | 0.76% | - |
| Oct 2, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 33.65 | 0.50% | - |
| Oct 1, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.48 | -0.76% | - |
| Sep 30, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.74 | -1.56% | - |
| Sep 29, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.27 | 1.11% | - |
| Sep 26, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.89 | -0.70% | - |
| Sep 25, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.13 | 0.88% | - |
| Sep 24, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.83 | -0.93% | - |
| Sep 23, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.15 | -1.03% | - |
| Sep 22, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.51 | 3.22% | - |
| Sep 19, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.43 | 1.23% | - |
| Sep 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.02 | 1.15% | - |
| Sep 17, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.65 | -3.34% | - |
| Sep 16, 2025 | 34.86 | 34.86 | 34.16 | 34.16 | 33.77 | -4.55% | 50 |
| Sep 15, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.39 | -0.08% | - |
| Sep 12, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.42 | 1.76% | - |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.80 | -0.48% | - |
| Sep 10, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 34.97 | 0.45% | - |
| Sep 9, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.81 | -1.54% | - |
| Sep 8, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.36 | -3.04% | - |
| Sep 5, 2025 | 36.92 | 36.92 | 36.88 | 36.88 | 36.46 | -0.22% | 310 |
| Sep 4, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.54 | 1.59% | - |
| Sep 3, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 35.97 | -0.25% | - |
| Sep 2, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.06 | 0.30% | - |
| Sep 1, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 35.95 | -0.08% | - |
| Aug 29, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 35.98 | 0.58% | - |
| Aug 28, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.77 | -0.82% | - |
| Aug 27, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.07 | 1.90% | - |
| Aug 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.40 | -0.31% | - |
| Aug 25, 2025 | 35.61 | 35.91 | 35.61 | 35.91 | 35.50 | 3.07% | 490 |
| Aug 22, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.45 | -1.22% | - |
| Aug 21, 2025 | 34.91 | 35.27 | 34.91 | 35.27 | 34.87 | 2.11% | 300 |
| Aug 20, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.15 | 0.94% | - |
| Aug 19, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.83 | -0.78% | - |
| Aug 18, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.10 | -0.95% | - |
| Aug 15, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.43 | 0.75% | - |
| Aug 14, 2025 | 34.46 | 34.56 | 34.46 | 34.56 | 34.17 | 2.34% | 1,165 |
| Aug 13, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.39 | 0.90% | - |
| Aug 12, 2025 | 32.57 | 33.47 | 32.57 | 33.47 | 33.09 | 2.67% | 590 |
| Aug 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.23 | -0.37% | - |
| Aug 8, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.35 | -2.88% | - |
| Aug 7, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.31 | 0.90% | - |
| Aug 6, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.01 | 2.08% | - |
| Aug 5, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.34 | 2.99% | - |
| Aug 4, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.40 | -4.11% | - |
| Aug 1, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.75 | 0.36% | - |
| Jul 31, 2025 | 29.88 | 33.00 | 29.88 | 33.00 | 32.63 | 9.27% | 1,485 |
| Jul 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.86 | 1.96% | - |
| Jul 28, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.29 | 0.65% | - |
| Jul 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.10 | -1.34% | - |
| Jul 24, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.49 | 1.81% | - |
| Jul 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.97 | 1.38% | - |
| Jul 22, 2025 | 28.99 | 28.99 | 28.90 | 28.90 | 28.57 | -2.33% | - |
| Jul 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.26 | - | - |
| Jul 18, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.26 | 2.49% | - |
| Jul 17, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.54 | 1.58% | - |