Lamb Weston Holdings Inc (0L5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 78.82 | 78.82 | 77.14 | 78.16 | 77.80 | 1 |
| 29 Apr 2024 | 78.20 | 78.28 | 77.52 | 78.26 | 77.90 | - |
| 26 Apr 2024 | 77.62 | 77.72 | 77.62 | 77.72 | 77.36 | - |
| 25 Apr 2024 | 78.52 | 78.52 | 77.70 | 77.70 | 77.34 | - |
| 24 Apr 2024 | 78.20 | 79.12 | 78.18 | 78.56 | 78.20 | - |
| 23 Apr 2024 | 76.92 | 78.20 | 76.88 | 78.20 | 77.84 | - |
| 22 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.65 | - |
| 19 Apr 2024 | 74.78 | 76.48 | 74.78 | 76.12 | 75.77 | 120 |
| 18 Apr 2024 | 75.26 | 75.66 | 74.12 | 75.30 | 74.95 | - |
| 17 Apr 2024 | 77.10 | 77.28 | 75.66 | 75.66 | 75.31 | - |
| 16 Apr 2024 | 75.06 | 77.28 | 75.06 | 77.28 | 76.92 | - |
| 15 Apr 2024 | 74.92 | 75.54 | 74.82 | 75.34 | 74.99 | 72 |
| 12 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.39 | - |
| 11 Apr 2024 | 74.08 | 76.24 | 73.70 | 76.24 | 75.89 | - |
| 10 Apr 2024 | 73.90 | 73.90 | 73.42 | 73.42 | 73.08 | - |
| 09 Apr 2024 | 71.60 | 73.00 | 71.60 | 73.00 | 72.66 | - |
| 08 Apr 2024 | 73.38 | 73.70 | 73.38 | 73.62 | 73.28 | 40 |
| 05 Apr 2024 | 75.78 | 77.00 | 73.70 | 73.70 | 73.36 | 24 |
| 04 Apr 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.25 | - |
| 03 Apr 2024 | 95.98 | 95.98 | 94.88 | 94.88 | 94.44 | - |
| 02 Apr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.15 | - |
| 28 Mar 2024 | 98.00 | 98.90 | 98.00 | 98.90 | 98.44 | - |
| 27 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.05 | - |
| 26 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.16 | - |
| 25 Mar 2024 | 95.20 | 95.20 | 94.90 | 94.90 | 94.46 | - |
| 22 Mar 2024 | 94.60 | 95.60 | 94.10 | 94.10 | 93.67 | - |
| 21 Mar 2024 | 94.40 | 94.40 | 93.50 | 93.50 | 93.07 | - |
| 20 Mar 2024 | 95.40 | 95.70 | 94.80 | 94.90 | 94.46 | 20 |
| 19 Mar 2024 | 94.50 | 95.40 | 94.50 | 95.40 | 94.96 | - |
| 18 Mar 2024 | 93.60 | 94.50 | 93.30 | 94.50 | 94.06 | - |
| 15 Mar 2024 | 92.90 | 93.00 | 92.90 | 93.00 | 92.57 | - |
| 14 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.67 | - |
| 13 Mar 2024 | 94.20 | 94.30 | 92.50 | 94.10 | 93.67 | - |
| 12 Mar 2024 | 93.40 | 94.60 | 93.30 | 94.60 | 94.16 | - |
| 11 Mar 2024 | 92.30 | 92.30 | 92.00 | 92.30 | 91.87 | - |
| 08 Mar 2024 | 90.90 | 91.50 | 90.40 | 91.20 | 90.78 | - |
| 07 Mar 2024 | 93.70 | 93.70 | 90.80 | 90.80 | 90.38 | - |
| 06 Mar 2024 | 94.80 | 95.00 | 93.10 | 94.00 | 93.57 | - |
| 05 Mar 2024 | 93.60 | 95.60 | 93.40 | 95.20 | 94.76 | - |
| 04 Mar 2024 | 93.80 | 93.90 | 92.00 | 93.90 | 93.47 | - |
| 01 Mar 2024 | 94.60 | 94.60 | 92.80 | 92.80 | 92.37 | - |
| 29 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.57 | - |
| 28 Feb 2024 | 92.90 | 92.90 | 92.00 | 92.00 | 91.58 | 15 |
| 27 Feb 2024 | 93.80 | 93.90 | 93.80 | 93.90 | 93.47 | - |
| 26 Feb 2024 | 94.60 | 94.60 | 93.30 | 93.30 | 92.87 | - |
| 23 Feb 2024 | 95.70 | 96.00 | 95.70 | 96.00 | 95.56 | - |
| 22 Feb 2024 | 94.10 | 95.50 | 93.90 | 95.50 | 95.06 | - |
| 21 Feb 2024 | 94.30 | 94.30 | 94.20 | 94.20 | 93.77 | - |
| 20 Feb 2024 | 93.60 | 94.70 | 92.40 | 94.60 | 94.16 | - |
| 19 Feb 2024 | 93.80 | 93.90 | 93.80 | 93.90 | 93.47 | - |
| 16 Feb 2024 | 95.90 | 95.90 | 93.70 | 93.70 | 93.27 | - |
| 15 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.46 | - |
| 14 Feb 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.16 | - |
| 13 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.27 | - |
| 12 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 92.87 | - |
| 09 Feb 2024 | 93.40 | 93.40 | 92.60 | 92.60 | 92.17 | - |
| 08 Feb 2024 | 92.80 | 93.60 | 92.00 | 93.60 | 93.17 | - |
| 07 Feb 2024 | 93.80 | 93.80 | 92.60 | 93.00 | 92.57 | - |
| 06 Feb 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.25 | - |
| 05 Feb 2024 | 98.10 | 98.40 | 96.70 | 96.70 | 96.25 | - |
| 02 Feb 2024 | 96.80 | 96.80 | 96.30 | 96.50 | 96.06 | - |
| 01 Feb 2024 | 94.40 | 94.50 | 94.40 | 94.40 | 93.97 | - |
| 01 Feb 2024 | 0.36 Dividend | |||||
| 31 Jan 2024 | 95.50 | 95.50 | 93.30 | 93.30 | 92.51 | - |
| 30 Jan 2024 | 96.70 | 96.70 | 96.00 | 96.00 | 95.19 | 48 |
| 29 Jan 2024 | 95.90 | 96.10 | 95.90 | 96.10 | 95.29 | - |
| 26 Jan 2024 | 96.50 | 96.50 | 95.00 | 95.00 | 94.20 | - |
| 25 Jan 2024 | 97.30 | 97.30 | 97.20 | 97.20 | 96.38 | - |
| 24 Jan 2024 | 100.80 | 101.00 | 98.20 | 98.20 | 97.37 | 40 |
| 23 Jan 2024 | 100.40 | 100.80 | 100.00 | 100.00 | 99.16 | - |
| 22 Jan 2024 | 100.20 | 100.60 | 98.80 | 100.60 | 99.75 | - |
| 19 Jan 2024 | 100.80 | 100.80 | 99.60 | 99.60 | 98.76 | - |
| 18 Jan 2024 | 101.00 | 101.20 | 99.50 | 101.00 | 100.15 | - |
| 17 Jan 2024 | 99.20 | 100.80 | 99.10 | 100.80 | 99.95 | - |
| 16 Jan 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 96.78 | - |
| 15 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 96.87 | - |
| 12 Jan 2024 | 97.50 | 97.80 | 96.40 | 96.40 | 95.59 | - |
| 11 Jan 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 96.78 | - |
| 10 Jan 2024 | 98.00 | 98.00 | 96.80 | 96.80 | 95.98 | - |
| 09 Jan 2024 | 97.80 | 98.20 | 97.70 | 98.20 | 97.37 | - |
| 08 Jan 2024 | 96.40 | 98.00 | 96.20 | 98.00 | 97.17 | - |
| 05 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.29 | - |
| 04 Jan 2024 | 96.00 | 96.00 | 95.80 | 95.80 | 94.99 | - |
| 03 Jan 2024 | 97.00 | 97.00 | 94.60 | 94.60 | 93.80 | - |
| 02 Jan 2024 | 97.90 | 97.90 | 97.70 | 97.70 | 96.87 | - |
| 29 Dec 2023 | 97.60 | 97.60 | 97.40 | 97.40 | 96.58 | - |
| 28 Dec 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 95.78 | - |
| 27 Dec 2023 | 96.30 | 96.90 | 96.20 | 96.90 | 96.08 | 15 |
| 22 Dec 2023 | 94.10 | 94.30 | 94.10 | 94.30 | 93.50 | - |
| 21 Dec 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 93.80 | - |
| 20 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 95.68 | - |
| 19 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.17 | - |
| 18 Dec 2023 | 95.60 | 98.10 | 95.60 | 98.10 | 97.27 | - |
| 15 Dec 2023 | 95.00 | 95.00 | 94.70 | 94.70 | 93.90 | - |
| 14 Dec 2023 | 97.40 | 97.40 | 94.20 | 94.20 | 93.40 | - |
| 13 Dec 2023 | 95.90 | 95.90 | 95.20 | 95.20 | 94.40 | - |
| 12 Dec 2023 | 95.10 | 95.70 | 94.90 | 95.50 | 94.69 | - |
| 11 Dec 2023 | 93.70 | 95.40 | 93.60 | 94.90 | 94.10 | - |
| 08 Dec 2023 | 93.50 | 93.90 | 93.50 | 93.90 | 93.11 | - |
| 07 Dec 2023 | 93.60 | 93.60 | 93.60 | 93.60 | 92.81 | - |
| *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.