Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,251.89 +1,835.75 (+3.25%) CMC Crypto 200
1,208.54 -0.15 (-0.01%)
Lincoln Electric Holdings Inc (LNE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:42PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | - |
| 04 Jul 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 03 Jul 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - |
| 02 Jul 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 01 Jul 2024 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | - |
| 28 Jun 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | - |
| 28 Jun 2024 | 0.71 Dividend | |||||
| 27 Jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.29 | - |
| 26 Jun 2024 | 172.00 | 172.00 | 168.00 | 168.00 | 167.31 | - |
| 25 Jun 2024 | 175.00 | 176.00 | 175.00 | 175.00 | 174.29 | 35 |
| 24 Jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.29 | - |
| 21 Jun 2024 | 173.00 | 175.00 | 173.00 | 175.00 | 174.29 | - |
| 20 Jun 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.30 | - |
| 19 Jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.30 | - |
| 18 Jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.30 | - |
| 17 Jun 2024 | 169.00 | 171.00 | 169.00 | 171.00 | 170.30 | 5 |
| 14 Jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.29 | - |
| 13 Jun 2024 | 174.00 | 174.00 | 171.00 | 172.00 | 171.30 | - |
| 12 Jun 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 170.30 | - |
| 11 Jun 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 172.29 | - |
| 10 Jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.29 | - |
| 07 Jun 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 171.30 | - |
| 06 Jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.29 | - |
| 05 Jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.29 | - |
| 04 Jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.29 | - |
| 03 Jun 2024 | 181.00 | 181.00 | 180.00 | 181.00 | 180.26 | - |
| 31 May 2024 | 181.00 | 181.00 | 179.00 | 179.00 | 178.27 | - |
| 30 May 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.27 | - |
| 29 May 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 180.26 | - |
| 28 May 2024 | 184.00 | 184.00 | 182.00 | 183.00 | 182.25 | - |
| 27 May 2024 | 186.00 | 186.00 | 184.00 | 185.00 | 184.25 | - |
| 24 May 2024 | 189.00 | 189.00 | 186.00 | 186.00 | 185.24 | - |
| 23 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.15 | - |
| 22 May 2024 | 206.00 | 208.00 | 204.00 | 208.00 | 207.15 | - |
| 21 May 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.16 | - |
| 20 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.15 | - |
| 17 May 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.15 | - |
| 16 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| 15 May 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.14 | - |
| 14 May 2024 | 214.00 | 214.00 | 208.00 | 208.00 | 207.15 | - |
| 13 May 2024 | 220.00 | 220.00 | 214.00 | 214.00 | 213.13 | - |
| 10 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.13 | - |
| 09 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.13 | - |
| 08 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.13 | - |
| 07 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.14 | - |
| 06 May 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.15 | - |
| 03 May 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 203.17 | 30 |
| 02 May 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 201.18 | - |
| 30 Apr 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 203.17 | - |
| 29 Apr 2024 | 214.00 | 214.00 | 206.00 | 208.00 | 207.15 | - |
| 26 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.13 | - |
| 25 Apr 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 217.11 | - |
| 24 Apr 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.10 | - |
| 23 Apr 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 223.09 | - |
| 22 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.09 | - |
| 19 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.09 | - |
| 18 Apr 2024 | 222.00 | 224.00 | 218.00 | 224.00 | 223.09 | - |
| 17 Apr 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.10 | - |
| 16 Apr 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 223.09 | - |
| 15 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.09 | - |
| 12 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.08 | - |
| 11 Apr 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.08 | - |
| 10 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.09 | - |
| 09 Apr 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.09 | - |
| 08 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.07 | - |
| 05 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.07 | - |
| 04 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.06 | - |
| 03 Apr 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 231.05 | - |
| 02 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.05 | - |
| 28 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.03 | - |
| 27 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.05 | 13 |
| 27 Mar 2024 | 0.71 Dividend | |||||
| 26 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.33 | - |
| 25 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.32 | - |
| 22 Mar 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 236.32 | - |
| 21 Mar 2024 | 234.00 | 238.00 | 234.00 | 238.00 | 236.32 | - |
| 20 Mar 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 230.36 | - |
| 19 Mar 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 228.37 | - |
| 18 Mar 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 226.39 | - |
| 15 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.40 | - |
| 14 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.40 | - |
| 13 Mar 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 224.40 | - |
| 12 Mar 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 228.37 | - |
| 11 Mar 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 228.37 | - |
| 08 Mar 2024 | 232.00 | 234.00 | 232.00 | 232.00 | 230.36 | - |
| 07 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.36 | - |
| 06 Mar 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 230.36 | - |
| 05 Mar 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 230.36 | - |
| 04 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.34 | - |
| 01 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.33 | - |
| 29 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.33 | - |
| 28 Feb 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 228.37 | - |
| 27 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.36 | - |
| 26 Feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 226.39 | - |
| 23 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.39 | - |
| 22 Feb 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 228.37 | - |
| 21 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.39 | - |
| 20 Feb 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 224.40 | 8 |
| 19 Feb 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 230.36 | - |
| 16 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.