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
63,264.51 +392.96 (+0.63%) CMC Crypto 200
1,309.30 +32.32 (+2.53%)
Lowe's Companies Inc (LWE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM 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 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | - |
| 02 May 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
| 30 Apr 2024 | 216.50 | 216.50 | 214.15 | 214.15 | 214.15 | - |
| 29 Apr 2024 | 213.85 | 215.90 | 213.85 | 215.90 | 215.90 | 5 |
| 26 Apr 2024 | 213.75 | 213.75 | 213.25 | 213.25 | 213.25 | 1 |
| 25 Apr 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | - |
| 24 Apr 2024 | 217.50 | 217.50 | 214.30 | 214.30 | 214.30 | - |
| 23 Apr 2024 | 215.05 | 218.10 | 215.05 | 218.10 | 218.10 | - |
| 23 Apr 2024 | 1.1 Dividend | |||||
| 22 Apr 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 214.35 | - |
| 19 Apr 2024 | 212.90 | 215.35 | 212.90 | 215.35 | 214.25 | - |
| 18 Apr 2024 | 213.70 | 214.30 | 213.70 | 214.30 | 213.21 | - |
| 17 Apr 2024 | 214.15 | 214.15 | 213.65 | 213.65 | 212.56 | - |
| 16 Apr 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 214.20 | - |
| 15 Apr 2024 | 217.35 | 217.35 | 217.35 | 217.35 | 216.24 | - |
| 12 Apr 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 217.78 | - |
| 11 Apr 2024 | 219.40 | 219.40 | 219.05 | 219.05 | 217.93 | - |
| 10 Apr 2024 | 224.15 | 224.15 | 218.80 | 218.80 | 217.68 | - |
| 09 Apr 2024 | 222.25 | 225.20 | 222.25 | 225.20 | 224.05 | 3 |
| 08 Apr 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 218.48 | - |
| 05 Apr 2024 | 219.00 | 221.00 | 219.00 | 221.00 | 219.87 | 90 |
| 04 Apr 2024 | 221.15 | 221.15 | 220.25 | 220.25 | 219.13 | 7 |
| 03 Apr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.85 | - |
| 02 Apr 2024 | 230.65 | 232.40 | 230.65 | 232.40 | 231.21 | 11 |
| 28 Mar 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 232.06 | - |
| 27 Mar 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 230.87 | - |
| 26 Mar 2024 | 233.70 | 234.75 | 233.70 | 234.75 | 233.55 | 4 |
| 25 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.78 | - |
| 22 Mar 2024 | 239.90 | 239.90 | 238.90 | 239.80 | 238.58 | - |
| 21 Mar 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.12 | - |
| 20 Mar 2024 | 227.50 | 228.15 | 227.50 | 228.15 | 226.99 | 50 |
| 19 Mar 2024 | 223.75 | 225.65 | 223.75 | 225.65 | 224.50 | 45 |
| 18 Mar 2024 | 224.30 | 224.30 | 223.40 | 223.40 | 222.26 | - |
| 15 Mar 2024 | 224.10 | 224.35 | 224.10 | 224.35 | 223.20 | 8 |
| 14 Mar 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 224.60 | - |
| 13 Mar 2024 | 222.05 | 225.75 | 222.05 | 225.75 | 224.60 | - |
| 12 Mar 2024 | 219.95 | 222.65 | 219.95 | 222.45 | 221.31 | - |
| 11 Mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 218.48 | - |
| 08 Mar 2024 | 219.65 | 221.85 | 219.65 | 221.35 | 220.22 | - |
| 07 Mar 2024 | 219.75 | 221.55 | 219.75 | 220.30 | 219.18 | - |
| 06 Mar 2024 | 220.65 | 221.15 | 220.10 | 220.10 | 218.98 | - |
| 05 Mar 2024 | 221.50 | 223.00 | 221.50 | 221.80 | 220.67 | - |
| 04 Mar 2024 | 224.00 | 224.00 | 222.50 | 222.50 | 221.36 | 15 |
| 01 Mar 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 220.82 | - |
| 29 Feb 2024 | 219.20 | 222.65 | 218.75 | 222.65 | 221.51 | 21 |
| 28 Feb 2024 | 216.15 | 219.75 | 216.15 | 219.75 | 218.63 | 144 |
| 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 | 212.00 | 212.00 | 212.00 | 212.00 | 210.92 | - |
| 22 Feb 2024 | 209.45 | 211.75 | 209.45 | 211.75 | 210.67 | 2 |
| 21 Feb 2024 | 207.35 | 210.00 | 207.35 | 210.00 | 208.93 | 283 |
| 20 Feb 2024 | 210.25 | 210.25 | 207.90 | 208.15 | 207.09 | 2 |
| 19 Feb 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 208.38 | - |
| 16 Feb 2024 | 210.85 | 210.85 | 210.40 | 210.40 | 209.33 | - |
| 15 Feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 209.72 | - |
| 14 Feb 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 208.33 | - |
| 13 Feb 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.42 | - |
| 12 Feb 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 206.09 | - |
| 09 Feb 2024 | 203.40 | 204.90 | 203.40 | 204.90 | 203.85 | - |
| 08 Feb 2024 | 204.60 | 204.60 | 203.50 | 203.55 | 202.51 | - |
| 07 Feb 2024 | 201.70 | 205.05 | 201.50 | 205.05 | 204.00 | 50 |
| 06 Feb 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 200.72 | - |
| 05 Feb 2024 | 202.30 | 202.30 | 202.00 | 202.00 | 200.97 | 10 |
| 02 Feb 2024 | 201.45 | 201.45 | 200.65 | 200.65 | 199.63 | - |
| 01 Feb 2024 | 196.22 | 198.22 | 196.22 | 198.22 | 197.21 | 3 |
| 31 Jan 2024 | 197.36 | 197.36 | 197.36 | 197.36 | 196.35 | - |
| 30 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.00 | - |
| 29 Jan 2024 | 194.38 | 194.74 | 194.38 | 194.74 | 193.75 | - |
| 26 Jan 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 193.19 | - |
| 25 Jan 2024 | 194.54 | 194.54 | 194.00 | 194.00 | 193.01 | 136 |
| 24 Jan 2024 | 196.66 | 196.66 | 193.32 | 193.32 | 192.33 | - |
| 23 Jan 2024 | 199.46 | 200.05 | 197.38 | 197.38 | 196.37 | 20 |
| 23 Jan 2024 | 1.1 Dividend | |||||
| 22 Jan 2024 | 200.90 | 201.15 | 200.90 | 201.15 | 199.03 | - |
| 19 Jan 2024 | 199.48 | 201.85 | 199.48 | 201.85 | 199.72 | 6 |
| 18 Jan 2024 | 198.98 | 200.95 | 198.98 | 200.95 | 198.83 | 5 |
| 17 Jan 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 199.03 | - |
| 16 Jan 2024 | 199.22 | 199.76 | 199.22 | 199.76 | 197.65 | 61 |
| 15 Jan 2024 | 198.64 | 198.64 | 198.64 | 198.64 | 196.55 | - |
| 12 Jan 2024 | 199.44 | 199.44 | 198.64 | 198.64 | 196.55 | - |
| 11 Jan 2024 | 199.86 | 199.86 | 199.86 | 199.86 | 197.75 | - |
| 10 Jan 2024 | 197.40 | 200.45 | 197.40 | 200.10 | 197.99 | 2 |
| 09 Jan 2024 | 197.08 | 197.54 | 197.08 | 197.54 | 195.46 | - |
| 08 Jan 2024 | 192.54 | 196.56 | 192.54 | 196.56 | 194.49 | - |
| 05 Jan 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 190.15 | - |
| 04 Jan 2024 | 193.50 | 194.28 | 193.50 | 194.28 | 192.23 | 1 |
| 03 Jan 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 196.25 | - |
| 02 Jan 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 198.83 | - |
| 29 Dec 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 198.39 | - |
| 28 Dec 2023 | 200.00 | 200.05 | 200.00 | 200.05 | 197.94 | - |
| 27 Dec 2023 | 200.35 | 201.50 | 200.35 | 201.50 | 199.37 | 40 |
| 22 Dec 2023 | 201.65 | 201.65 | 201.65 | 201.65 | 199.52 | - |
| 21 Dec 2023 | 202.40 | 202.40 | 202.40 | 202.40 | 200.27 | - |
| 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 | 206.05 | 208.00 | 204.90 | 204.90 | 202.74 | 4 |
| 15 Dec 2023 | 204.55 | 206.70 | 204.55 | 206.70 | 204.52 | 20 |
| 14 Dec 2023 | 197.16 | 197.16 | 197.16 | 197.16 | 195.08 | - |
| 13 Dec 2023 | 192.66 | 192.66 | 192.66 | 192.66 | 190.63 | - |
| 12 Dec 2023 | 190.66 | 192.60 | 190.66 | 192.60 | 190.57 | - |
| *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.