Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,861.68 +71.85 (+0.11%) CMC Crypto 200
1,327.92 +50.94 (+3.99%)
Lowe's Companies Inc (LWE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| 02 May 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 30 Apr 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2 |
| 29 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 26 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 25 Apr 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | - |
| 24 Apr 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | - |
| 23 Apr 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 23 Apr 2024 | 1.1 Dividend | |||||
| 22 Apr 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 214.30 | - |
| 19 Apr 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 211.61 | - |
| 18 Apr 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 212.66 | - |
| 17 Apr 2024 | 214.15 | 214.15 | 214.15 | 214.15 | 213.06 | - |
| 16 Apr 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 214.05 | - |
| 15 Apr 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 216.34 | - |
| 12 Apr 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 217.93 | - |
| 11 Apr 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 218.33 | - |
| 10 Apr 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 223.01 | - |
| 09 Apr 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.12 | - |
| 08 Apr 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 218.53 | - |
| 05 Apr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 217.98 | - |
| 04 Apr 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 220.02 | - |
| 03 Apr 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 223.75 | - |
| 02 Apr 2024 | 230.65 | 230.65 | 230.65 | 230.65 | 229.47 | - |
| 28 Mar 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 232.21 | - |
| 27 Mar 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 230.86 | - |
| 26 Mar 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 232.51 | - |
| 25 Mar 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 236.73 | - |
| 22 Mar 2024 | 239.95 | 239.95 | 239.95 | 239.95 | 238.72 | - |
| 21 Mar 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.12 | - |
| 20 Mar 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 226.39 | - |
| 19 Mar 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 222.51 | - |
| 18 Mar 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 223.10 | - |
| 15 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.96 | - |
| 14 Mar 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 224.60 | - |
| 13 Mar 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.97 | - |
| 12 Mar 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 218.78 | - |
| 11 Mar 2024 | 219.85 | 219.85 | 219.85 | 219.85 | 218.73 | - |
| 08 Mar 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 218.53 | - |
| 07 Mar 2024 | 219.75 | 219.75 | 219.75 | 219.75 | 218.63 | - |
| 06 Mar 2024 | 220.65 | 220.65 | 220.65 | 220.65 | 219.52 | - |
| 05 Mar 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 220.32 | - |
| 04 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.96 | - |
| 01 Mar 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 220.82 | - |
| 29 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 218.08 | - |
| 28 Feb 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.10 | - |
| 27 Feb 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 211.27 | - |
| 26 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 212.51 | - |
| 23 Feb 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 210.97 | - |
| 22 Feb 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 208.38 | - |
| 21 Feb 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 206.29 | - |
| 20 Feb 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 209.18 | - |
| 19 Feb 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 208.43 | - |
| 16 Feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 209.82 | - |
| 15 Feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 209.72 | - |
| 14 Feb 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 208.38 | - |
| 13 Feb 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.42 | - |
| 12 Feb 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 205.45 | - |
| 09 Feb 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 202.36 | - |
| 08 Feb 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 203.60 | - |
| 07 Feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 200.67 | - |
| 06 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.77 | - |
| 05 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 201.27 | - |
| 02 Feb 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 200.42 | - |
| 01 Feb 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 195.22 | - |
| 31 Jan 2024 | 197.32 | 197.32 | 197.32 | 197.32 | 196.31 | - |
| 30 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.00 | - |
| 29 Jan 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 193.37 | - |
| 26 Jan 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 193.19 | - |
| 25 Jan 2024 | 192.82 | 192.82 | 192.82 | 192.82 | 191.84 | - |
| 24 Jan 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 195.56 | - |
| 23 Jan 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 199.82 | - |
| 23 Jan 2024 | 1.1 Dividend | |||||
| 22 Jan 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 198.73 | - |
| 19 Jan 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 197.35 | - |
| 18 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.90 | - |
| 17 Jan 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 199.03 | - |
| 16 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 197.10 | - |
| 15 Jan 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 197.37 | - |
| 12 Jan 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 197.37 | - |
| 11 Jan 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 197.77 | - |
| 10 Jan 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 195.32 | - |
| 09 Jan 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 195.02 | - |
| 08 Jan 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 190.49 | - |
| 05 Jan 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 190.13 | - |
| 04 Jan 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 191.44 | - |
| 03 Jan 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 196.23 | - |
| 02 Jan 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 198.78 | - |
| 29 Dec 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 198.38 | - |
| 28 Dec 2023 | 199.56 | 199.56 | 199.56 | 199.56 | 197.45 | - |
| 27 Dec 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 198.24 | - |
| 22 Dec 2023 | 201.65 | 201.65 | 201.65 | 201.65 | 199.52 | - |
| 21 Dec 2023 | 202.40 | 202.40 | 202.40 | 202.40 | 200.26 | - |
| 20 Dec 2023 | 203.45 | 203.45 | 203.45 | 203.45 | 201.30 | - |
| 19 Dec 2023 | 204.05 | 204.05 | 204.05 | 204.05 | 201.90 | - |
| 18 Dec 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 203.83 | - |
| 15 Dec 2023 | 204.50 | 204.50 | 204.50 | 204.50 | 202.34 | - |
| 14 Dec 2023 | 197.12 | 197.12 | 197.12 | 197.12 | 195.04 | - |
| 13 Dec 2023 | 192.72 | 192.72 | 192.72 | 192.72 | 190.69 | - |
| 12 Dec 2023 | 190.66 | 190.66 | 190.66 | 190.66 | 188.65 | - |
| *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.