Singapore markets open in 7 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
55,160.53 -2,879.43 (-4.96%) CMC Crypto 200
1,159.18 -49.51 (-4.10%)
Lennox International Inc (LXI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:42PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 505.40 | 505.40 | 503.80 | 503.80 | 503.80 | - |
| 04 Jul 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
| 03 Jul 2024 | 496.80 | 506.00 | 496.80 | 506.00 | 506.00 | 1 |
| 02 Jul 2024 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | - |
| 01 Jul 2024 | 496.00 | 496.00 | 488.30 | 488.30 | 488.30 | - |
| 28 Jun 2024 | 504.20 | 514.00 | 504.20 | 513.20 | 513.20 | - |
| 28 Jun 2024 | 1.15 Dividend | |||||
| 27 Jun 2024 | 497.20 | 503.20 | 496.70 | 503.20 | 502.05 | - |
| 26 Jun 2024 | 499.60 | 500.40 | 489.90 | 489.90 | 488.78 | - |
| 25 Jun 2024 | 508.40 | 508.40 | 508.20 | 508.20 | 507.04 | - |
| 24 Jun 2024 | 505.40 | 506.00 | 505.40 | 506.00 | 504.84 | - |
| 21 Jun 2024 | 505.40 | 506.40 | 501.20 | 505.80 | 504.64 | - |
| 20 Jun 2024 | 510.40 | 511.80 | 505.60 | 505.60 | 504.44 | - |
| 19 Jun 2024 | 510.20 | 513.20 | 509.40 | 509.40 | 508.24 | 9 |
| 18 Jun 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 502.45 | - |
| 17 Jun 2024 | 497.20 | 497.20 | 496.90 | 496.90 | 495.76 | - |
| 14 Jun 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 500.05 | - |
| 13 Jun 2024 | 491.00 | 498.30 | 489.90 | 498.30 | 497.16 | 2 |
| 12 Jun 2024 | 469.00 | 470.10 | 469.00 | 470.10 | 469.03 | 2 |
| 11 Jun 2024 | 469.10 | 469.10 | 466.30 | 466.30 | 465.23 | - |
| 10 Jun 2024 | 460.20 | 468.30 | 460.20 | 468.30 | 467.23 | - |
| 07 Jun 2024 | 449.80 | 454.20 | 449.50 | 454.20 | 453.16 | - |
| 06 Jun 2024 | 457.50 | 457.50 | 447.40 | 449.70 | 448.67 | - |
| 05 Jun 2024 | 447.10 | 447.70 | 447.00 | 447.60 | 446.58 | - |
| 04 Jun 2024 | 452.80 | 454.30 | 452.80 | 454.30 | 453.26 | - |
| 03 Jun 2024 | 463.00 | 463.00 | 462.10 | 462.50 | 461.44 | - |
| 31 May 2024 | 454.50 | 454.60 | 450.20 | 450.20 | 449.17 | - |
| 30 May 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 444.88 | - |
| 29 May 2024 | 459.90 | 459.90 | 448.10 | 448.10 | 447.08 | - |
| 28 May 2024 | 461.60 | 463.80 | 459.30 | 459.30 | 458.25 | - |
| 27 May 2024 | 462.10 | 464.20 | 462.10 | 463.50 | 462.44 | 3 |
| 24 May 2024 | 453.20 | 462.30 | 453.20 | 462.30 | 461.24 | - |
| 23 May 2024 | 458.90 | 458.90 | 453.10 | 453.80 | 452.76 | - |
| 22 May 2024 | 452.50 | 456.50 | 447.10 | 456.50 | 455.46 | - |
| 21 May 2024 | 449.90 | 450.20 | 443.60 | 450.20 | 449.17 | - |
| 20 May 2024 | 449.20 | 449.20 | 449.20 | 449.20 | 448.17 | - |
| 17 May 2024 | 450.30 | 453.80 | 449.40 | 449.40 | 448.37 | 2 |
| 16 May 2024 | 460.70 | 462.50 | 460.70 | 462.50 | 461.44 | - |
| 15 May 2024 | 457.30 | 463.80 | 457.30 | 458.10 | 457.05 | - |
| 14 May 2024 | 448.20 | 456.70 | 448.20 | 456.70 | 455.66 | - |
| 13 May 2024 | 457.80 | 457.90 | 449.50 | 450.10 | 449.07 | 3 |
| 10 May 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 452.16 | - |
| 09 May 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 444.08 | - |
| 08 May 2024 | 437.00 | 445.60 | 437.00 | 445.60 | 444.58 | - |
| 07 May 2024 | 434.80 | 434.80 | 434.80 | 434.80 | 433.81 | - |
| 06 May 2024 | 424.90 | 433.10 | 424.90 | 433.10 | 432.11 | - |
| 03 May 2024 | 425.20 | 430.00 | 425.20 | 427.60 | 426.62 | - |
| 02 May 2024 | 423.20 | 424.40 | 423.00 | 424.40 | 423.43 | 3 |
| 30 Apr 2024 | 443.90 | 444.30 | 435.00 | 435.00 | 434.01 | - |
| 29 Apr 2024 | 444.30 | 446.50 | 442.60 | 442.60 | 441.59 | 8 |
| 26 Apr 2024 | 442.90 | 442.90 | 442.10 | 442.10 | 441.09 | - |
| 25 Apr 2024 | 434.10 | 434.10 | 421.40 | 421.40 | 420.44 | - |
| 24 Apr 2024 | 444.10 | 444.50 | 433.40 | 433.40 | 432.41 | - |
| 23 Apr 2024 | 429.40 | 444.30 | 429.40 | 442.60 | 441.59 | 18 |
| 22 Apr 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 427.22 | - |
| 19 Apr 2024 | 427.00 | 427.50 | 426.50 | 426.90 | 425.92 | - |
| 18 Apr 2024 | 427.80 | 432.40 | 425.40 | 429.90 | 428.92 | - |
| 17 Apr 2024 | 432.50 | 433.20 | 424.60 | 424.60 | 423.63 | - |
| 16 Apr 2024 | 433.80 | 433.80 | 426.80 | 433.50 | 432.51 | - |
| 15 Apr 2024 | 441.80 | 444.00 | 434.00 | 434.00 | 433.01 | - |
| 12 Apr 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 431.21 | - |
| 11 Apr 2024 | 432.80 | 434.90 | 432.00 | 432.00 | 431.01 | - |
| 10 Apr 2024 | 441.90 | 441.90 | 434.90 | 434.90 | 433.91 | - |
| 09 Apr 2024 | 444.60 | 444.60 | 437.10 | 437.10 | 436.10 | - |
| 08 Apr 2024 | 441.40 | 442.20 | 441.40 | 442.20 | 441.19 | - |
| 05 Apr 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 428.32 | - |
| 04 Apr 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 441.49 | - |
| 03 Apr 2024 | 441.60 | 442.90 | 441.60 | 442.90 | 441.89 | - |
| 02 Apr 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 448.87 | 22 |
| 28 Mar 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 448.97 | - |
| 27 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.98 | - |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 447.87 | - |
| 25 Mar 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 451.86 | - |
| 22 Mar 2024 | 460.00 | 462.00 | 452.00 | 454.00 | 451.86 | - |
| 21 Mar 2024 | 446.00 | 458.00 | 446.00 | 458.00 | 455.84 | - |
| 20 Mar 2024 | 442.00 | 444.00 | 442.00 | 444.00 | 441.90 | - |
| 19 Mar 2024 | 434.00 | 442.00 | 434.00 | 442.00 | 439.91 | - |
| 18 Mar 2024 | 432.00 | 436.00 | 432.00 | 434.00 | 431.95 | 20 |
| 15 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 427.97 | - |
| 14 Mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 425.98 | - |
| 13 Mar 2024 | 428.00 | 430.00 | 428.00 | 430.00 | 427.97 | - |
| 12 Mar 2024 | 422.00 | 430.00 | 422.00 | 430.00 | 427.97 | - |
| 11 Mar 2024 | 428.00 | 428.00 | 422.00 | 422.00 | 420.01 | - |
| 08 Mar 2024 | 438.00 | 438.00 | 428.00 | 428.00 | 425.98 | - |
| 07 Mar 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 437.92 | - |
| 06 Mar 2024 | 434.00 | 438.00 | 432.00 | 432.00 | 429.96 | - |
| 05 Mar 2024 | 438.00 | 438.00 | 434.00 | 434.00 | 431.95 | - |
| 04 Mar 2024 | 434.00 | 438.00 | 434.00 | 438.00 | 435.93 | - |
| 01 Mar 2024 | 436.00 | 436.00 | 432.00 | 432.00 | 429.96 | - |
| 29 Feb 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.95 | - |
| 28 Feb 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 433.94 | 5 |
| 27 Feb 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 423.99 | - |
| 26 Feb 2024 | 422.00 | 424.00 | 420.00 | 420.00 | 418.02 | - |
| 23 Feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 420.01 | - |
| 22 Feb 2024 | 414.00 | 422.00 | 414.00 | 420.00 | 418.02 | - |
| 21 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.04 | - |
| 20 Feb 2024 | 416.00 | 416.00 | 408.00 | 410.00 | 408.06 | - |
| 19 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.03 | - |
| 16 Feb 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.03 | - |
| *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.