Lennox International Inc. (LXI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 485.90 | 485.90 | 485.90 | 485.90 | 485.90 | 30 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | - |
| 28 June 2024 | 1.15 Dividend | |||||
| 27 June 2024 | 498.20 | 498.20 | 498.20 | 498.20 | 497.05 | - |
| 26 June 2024 | 500.20 | 500.20 | 500.20 | 500.20 | 499.05 | - |
| 25 June 2024 | 508.40 | 508.40 | 508.40 | 508.40 | 507.23 | - |
| 24 June 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 504.43 | - |
| 21 June 2024 | 505.40 | 505.40 | 505.40 | 505.40 | 504.23 | - |
| 20 June 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 510.22 | - |
| 19 June 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 510.22 | - |
| 18 June 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 501.84 | - |
| 17 June 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 496.65 | - |
| 14 June 2024 | 501.60 | 501.60 | 495.80 | 495.80 | 494.66 | 30 |
| 13 June 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 491.36 | - |
| 12 June 2024 | 468.80 | 468.80 | 468.80 | 468.80 | 467.72 | - |
| 11 June 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 468.12 | - |
| 10 June 2024 | 460.10 | 460.10 | 460.10 | 460.10 | 459.04 | - |
| 07 June 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 448.86 | - |
| 06 June 2024 | 457.60 | 457.60 | 457.60 | 457.60 | 456.54 | - |
| 05 June 2024 | 447.20 | 447.20 | 447.20 | 447.20 | 446.17 | - |
| 04 June 2024 | 452.90 | 452.90 | 452.90 | 452.90 | 451.85 | - |
| 03 June 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 461.93 | - |
| 31 May 2024 | 454.30 | 454.30 | 454.30 | 454.30 | 453.25 | - |
| 30 May 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.17 | - |
| 29 May 2024 | 461.30 | 461.30 | 461.30 | 461.30 | 460.24 | - |
| 28 May 2024 | 460.90 | 460.90 | 460.90 | 460.90 | 459.84 | - |
| 27 May 2024 | 462.30 | 462.30 | 462.30 | 462.30 | 461.23 | - |
| 24 May 2024 | 453.40 | 453.40 | 453.40 | 453.40 | 452.35 | - |
| 23 May 2024 | 459.60 | 459.60 | 459.60 | 459.60 | 458.54 | - |
| 22 May 2024 | 452.60 | 452.60 | 452.60 | 452.60 | 451.56 | - |
| 21 May 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 449.16 | - |
| 20 May 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 447.56 | - |
| 17 May 2024 | 450.30 | 450.30 | 450.30 | 450.30 | 449.26 | - |
| 16 May 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 459.74 | - |
| 15 May 2024 | 457.30 | 457.30 | 457.30 | 457.30 | 456.24 | - |
| 14 May 2024 | 448.30 | 448.30 | 448.30 | 448.30 | 447.27 | - |
| 13 May 2024 | 457.50 | 457.50 | 457.50 | 457.50 | 456.44 | - |
| 10 May 2024 | 452.80 | 452.80 | 452.80 | 452.80 | 451.75 | - |
| 09 May 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 444.07 | - |
| 08 May 2024 | 436.80 | 436.80 | 436.70 | 436.70 | 435.69 | - |
| 07 May 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 434.00 | - |
| 06 May 2024 | 424.90 | 425.60 | 424.90 | 425.60 | 424.62 | 5 |
| 03 May 2024 | 424.30 | 424.30 | 424.30 | 424.30 | 423.32 | - |
| 02 May 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 422.22 | - |
| 30 Apr 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 442.88 | - |
| 29 Apr 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 442.68 | - |
| 26 Apr 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 442.88 | - |
| 25 Apr 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.00 | - |
| 24 Apr 2024 | 444.30 | 444.30 | 444.30 | 444.30 | 443.27 | - |
| 23 Apr 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 428.61 | - |
| 22 Apr 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 427.61 | - |
| 19 Apr 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 427.31 | - |
| 18 Apr 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 426.91 | - |
| 17 Apr 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 431.60 | - |
| 16 Apr 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 431.60 | - |
| 15 Apr 2024 | 441.90 | 441.90 | 441.90 | 441.90 | 440.88 | - |
| 12 Apr 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 431.80 | - |
| 11 Apr 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 431.90 | - |
| 10 Apr 2024 | 442.10 | 442.10 | 438.20 | 438.20 | 437.19 | 21 |
| 09 Apr 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 443.47 | - |
| 08 Apr 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 440.48 | - |
| 05 Apr 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 431.70 | 1 |
| 04 Apr 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 441.98 | - |
| 03 Apr 2024 | 441.50 | 444.60 | 441.50 | 444.60 | 443.57 | 12 |
| 02 Apr 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 451.06 | 2 |
| 28 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.96 | - |
| 27 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.97 | - |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 447.86 | - |
| 25 Mar 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 451.84 | - |
| 22 Mar 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 457.82 | - |
| 21 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 443.88 | - |
| 20 Mar 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 441.89 | - |
| 19 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.94 | - |
| 18 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.94 | - |
| 15 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 427.96 | - |
| 14 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 427.96 | - |
| 13 Mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 425.97 | - |
| 12 Mar 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 420.00 | - |
| 11 Mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 425.97 | - |
| 08 Mar 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 435.92 | - |
| 07 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.94 | - |
| 06 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.94 | - |
| 05 Mar 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 435.92 | - |
| 04 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.94 | - |
| 01 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.94 | - |
| 29 Feb 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 431.94 | - |
| 28 Feb 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 429.95 | - |
| 27 Feb 2024 | 426.00 | 430.00 | 426.00 | 430.00 | 427.96 | 50 |
| 26 Feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 420.00 | - |
| 23 Feb 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 418.01 | 5 |
| 22 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.03 | - |
| 21 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.03 | - |
| 20 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.03 | 25 |
| 19 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.03 | - |
| 16 Feb 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.02 | - |
| 15 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.03 | - |
| 14 Feb 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 402.08 | - |
| 13 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.03 | - |
| *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.