Lindsay Corporation (FRA:LMF)
Germany
· Delayed Price · Currency is EUR 100.40
-0.60 (-0.59%)
At close: Dec 5, 2025
Lindsay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.59% | - |
| Dec 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.10% | - |
| Dec 3, 2025 | 99.85 | 100.90 | 99.85 | 100.90 | 100.90 | 0.95% | - |
| Dec 2, 2025 | 99.80 | 99.95 | 99.80 | 99.95 | 99.95 | 0.81% | - |
| Dec 1, 2025 | 97.45 | 99.15 | 97.45 | 99.15 | 99.15 | 0.61% | - |
| Nov 28, 2025 | 99.80 | 99.80 | 98.55 | 98.55 | 98.55 | -0.66% | - |
| Nov 27, 2025 | 99.55 | 99.65 | 99.20 | 99.20 | 99.20 | -1.88% | 25 |
| Nov 26, 2025 | 101.20 | 101.20 | 101.10 | 101.10 | 101.10 | -0.10% | - |
| Nov 25, 2025 | 98.20 | 101.20 | 98.20 | 101.20 | 101.20 | 2.85% | - |
| Nov 24, 2025 | 97.05 | 98.40 | 97.05 | 98.40 | 98.40 | 1.08% | - |
| Nov 21, 2025 | 94.40 | 97.35 | 94.40 | 97.35 | 97.35 | 3.02% | - |
| Nov 20, 2025 | 94.25 | 94.50 | 94.25 | 94.50 | 94.50 | 1.61% | - |
| Nov 19, 2025 | 92.10 | 93.00 | 92.10 | 93.00 | 93.00 | - | - |
| Nov 18, 2025 | 90.60 | 93.00 | 90.60 | 93.00 | 93.00 | 1.42% | - |
| Nov 17, 2025 | 94.05 | 94.05 | 91.70 | 91.70 | 91.70 | -2.24% | - |
| Nov 14, 2025 | 94.95 | 94.95 | 93.80 | 93.80 | 93.80 | -2.09% | - |
| Nov 13, 2025 | 96.20 | 96.20 | 95.80 | 95.80 | 95.48 | -0.62% | - |
| Nov 12, 2025 | 96.35 | 96.40 | 96.35 | 96.40 | 96.08 | -0.10% | - |
| Nov 11, 2025 | 95.65 | 96.50 | 95.65 | 96.50 | 96.18 | -0.05% | - |
| Nov 10, 2025 | 95.25 | 96.55 | 95.25 | 96.55 | 96.23 | 1.74% | - |
| Nov 7, 2025 | 96.40 | 96.40 | 94.90 | 94.90 | 94.59 | -1.71% | - |
| Nov 6, 2025 | 99.05 | 99.05 | 96.55 | 96.55 | 96.23 | -2.18% | - |
| Nov 5, 2025 | 97.00 | 98.70 | 97.00 | 98.70 | 98.37 | 2.97% | 18 |
| Nov 4, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.53 | -0.21% | - |
| Nov 3, 2025 | 95.50 | 96.05 | 95.50 | 96.05 | 95.73 | 0.16% | - |
| Oct 31, 2025 | 94.05 | 95.90 | 94.05 | 95.90 | 95.58 | 1.37% | - |
| Oct 30, 2025 | 94.90 | 94.90 | 94.60 | 94.60 | 94.29 | -1.10% | - |
| Oct 29, 2025 | 93.00 | 95.65 | 93.00 | 95.65 | 95.33 | 2.46% | - |
| Oct 28, 2025 | 96.95 | 96.95 | 93.35 | 93.35 | 93.04 | -4.50% | - |
| Oct 27, 2025 | 99.95 | 99.95 | 97.75 | 97.75 | 97.43 | -2.20% | - |
| Oct 24, 2025 | 100.40 | 100.40 | 99.95 | 99.95 | 99.62 | -0.35% | - |
| Oct 23, 2025 | 104.80 | 104.80 | 100.30 | 100.30 | 99.97 | -3.74% | - |
| Oct 22, 2025 | 110.20 | 110.20 | 104.20 | 104.20 | 103.86 | -5.19% | - |
| Oct 21, 2025 | 110.10 | 110.10 | 109.90 | 109.90 | 109.54 | 0.64% | - |
| Oct 20, 2025 | 110.70 | 110.70 | 109.20 | 109.20 | 108.84 | -1.09% | - |
| Oct 17, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.04 | -0.81% | - |
| Oct 16, 2025 | 114.50 | 114.50 | 111.30 | 111.30 | 110.93 | -2.62% | - |
| Oct 15, 2025 | 114.50 | 114.50 | 114.30 | 114.30 | 113.92 | -0.17% | - |
| Oct 14, 2025 | 113.00 | 114.50 | 113.00 | 114.50 | 114.12 | 0.62% | - |
| Oct 13, 2025 | 114.50 | 114.50 | 113.80 | 113.80 | 113.42 | 0.18% | - |
| Oct 10, 2025 | 117.10 | 117.10 | 113.60 | 113.60 | 113.22 | -3.81% | - |
| Oct 9, 2025 | 119.20 | 119.20 | 118.10 | 118.10 | 117.71 | -1.25% | - |
| Oct 8, 2025 | 118.90 | 119.60 | 118.90 | 119.60 | 119.20 | 0.42% | - |
| Oct 7, 2025 | 119.00 | 119.10 | 119.00 | 119.10 | 118.71 | - | - |
| Oct 6, 2025 | 119.60 | 119.60 | 119.10 | 119.10 | 118.71 | -1.33% | - |
| Oct 3, 2025 | 120.30 | 120.70 | 120.30 | 120.70 | 120.30 | 0.50% | - |
| Oct 2, 2025 | 118.30 | 120.10 | 118.30 | 120.10 | 119.70 | 0.67% | - |
| Oct 1, 2025 | 118.10 | 119.30 | 118.10 | 119.30 | 118.91 | 0.25% | - |
| Sep 30, 2025 | 118.30 | 119.00 | 117.90 | 119.00 | 118.61 | - | 20 |
| Sep 29, 2025 | 118.50 | 119.00 | 118.50 | 119.00 | 118.61 | 0.51% | - |
| Sep 26, 2025 | 117.30 | 118.40 | 117.30 | 118.40 | 118.01 | 1.20% | - |
| Sep 25, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 116.61 | -0.51% | - |
| Sep 24, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.21 | -0.25% | - |
| Sep 23, 2025 | 118.10 | 119.10 | 117.90 | 117.90 | 117.51 | -0.92% | 3 |
| Sep 22, 2025 | 117.20 | 119.00 | 117.20 | 119.00 | 118.61 | 0.68% | 3 |
| Sep 19, 2025 | 118.90 | 118.90 | 118.20 | 118.20 | 117.81 | -0.42% | - |
| Sep 18, 2025 | 117.80 | 118.70 | 117.80 | 118.70 | 118.31 | 0.94% | - |
| Sep 17, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.21 | -0.42% | - |
| Sep 16, 2025 | 117.90 | 118.10 | 117.90 | 118.10 | 117.71 | -0.08% | - |
| Sep 15, 2025 | 118.10 | 118.20 | 118.10 | 118.20 | 117.81 | - | - |
| Sep 12, 2025 | 119.20 | 119.20 | 118.20 | 118.20 | 117.81 | -0.51% | - |
| Sep 11, 2025 | 116.80 | 118.80 | 116.80 | 118.80 | 118.41 | 1.63% | - |
| Sep 10, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.51 | - | - |
| Sep 9, 2025 | 118.40 | 118.40 | 116.90 | 116.90 | 116.51 | -1.76% | - |
| Sep 8, 2025 | 119.10 | 119.10 | 119.00 | 119.00 | 118.61 | 0.93% | - |
| Sep 5, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.51 | -0.25% | - |
| Sep 4, 2025 | 116.00 | 118.20 | 116.00 | 118.20 | 117.81 | 1.55% | - |
| Sep 3, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.02 | -0.43% | - |
| Sep 2, 2025 | 116.40 | 116.90 | 116.40 | 116.90 | 116.51 | 0.78% | - |
| Sep 1, 2025 | 116.10 | 116.10 | 116.00 | 116.00 | 115.62 | 0.09% | - |
| Aug 29, 2025 | 118.30 | 118.30 | 115.90 | 115.90 | 115.52 | -2.44% | - |
| Aug 28, 2025 | 119.90 | 119.90 | 118.80 | 118.80 | 118.41 | -1.00% | - |
| Aug 27, 2025 | 118.60 | 120.00 | 118.60 | 120.00 | 119.60 | 1.01% | - |
| Aug 26, 2025 | 119.20 | 119.20 | 118.80 | 118.80 | 118.41 | -1.08% | - |
| Aug 25, 2025 | 121.20 | 121.20 | 120.10 | 120.10 | 119.70 | -0.74% | - |
| Aug 22, 2025 | 118.40 | 121.00 | 118.40 | 121.00 | 120.60 | 2.54% | - |
| Aug 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.61 | -0.34% | - |
| Aug 20, 2025 | 119.80 | 119.80 | 118.40 | 118.40 | 118.01 | -1.33% | - |
| Aug 19, 2025 | 118.80 | 120.00 | 118.80 | 120.00 | 119.60 | 0.76% | - |
| Aug 18, 2025 | 117.50 | 119.10 | 117.50 | 119.10 | 118.71 | 0.85% | - |
| Aug 15, 2025 | 120.30 | 120.30 | 118.10 | 118.10 | 117.71 | -1.67% | - |
| Aug 14, 2025 | 121.20 | 121.20 | 120.10 | 120.10 | 119.39 | -1.23% | - |
| Aug 13, 2025 | 119.00 | 121.60 | 119.00 | 121.60 | 120.88 | 1.84% | - |
| Aug 12, 2025 | 117.10 | 119.40 | 117.10 | 119.40 | 118.69 | 1.70% | - |
| Aug 11, 2025 | 115.70 | 117.40 | 115.70 | 117.40 | 116.70 | 1.12% | - |
| Aug 8, 2025 | 115.40 | 116.10 | 115.40 | 116.10 | 115.41 | 0.52% | - |
| Aug 7, 2025 | 115.10 | 115.50 | 115.10 | 115.50 | 114.81 | -0.09% | - |
| Aug 6, 2025 | 117.00 | 117.00 | 115.60 | 115.60 | 114.91 | -0.86% | - |
| Aug 5, 2025 | 116.50 | 116.60 | 116.50 | 116.60 | 115.91 | 0.43% | - |
| Aug 4, 2025 | 114.80 | 116.10 | 114.80 | 116.10 | 115.41 | -1.78% | - |
| Aug 1, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 117.50 | -0.25% | - |
| Jul 31, 2025 | 118.10 | 118.50 | 118.10 | 118.50 | 117.80 | 0.85% | - |
| Jul 30, 2025 | 117.60 | 117.60 | 117.50 | 117.50 | 116.80 | -0.17% | - |
| Jul 29, 2025 | 118.40 | 118.40 | 117.70 | 117.70 | 117.00 | -0.25% | - |
| Jul 28, 2025 | 116.90 | 118.00 | 116.90 | 118.00 | 117.30 | 1.20% | - |
| Jul 25, 2025 | 116.40 | 116.60 | 115.60 | 116.60 | 115.91 | 0.87% | - |
| Jul 24, 2025 | 116.00 | 116.00 | 115.60 | 115.60 | 114.91 | -0.94% | - |
| Jul 23, 2025 | 116.20 | 116.70 | 116.20 | 116.70 | 116.01 | 0.43% | - |
| Jul 22, 2025 | 114.70 | 116.20 | 114.60 | 116.20 | 115.51 | 1.04% | - |
| Jul 21, 2025 | 117.10 | 117.20 | 115.00 | 115.00 | 114.32 | -3.12% | - |