Dusseldorf - Delayed Quote
EUR
Lancashire Holdings Ltd (LNH.DU)
8.11
-0.26
(-3.11%)
At close: November 6 at 7:30:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.31
8.31
8.11
8.11
8.11
-
Nov 5, 2026
8.42
8.52
8.37
8.37
8.37
-
Nov 4, 2026
8.18
8.43
8.18
8.43
8.43
-
Nov 3, 2026
8.09
8.34
8.09
8.27
8.27
-
Nov 2, 2026
8.20
8.21
8.19
8.19
8.19
-
Oct 30, 2026
8.02
8.25
8.02
8.13
8.13
-
Oct 29, 2026
8.06
8.19
8.06
8.14
8.14
-
Oct 28, 2026
8.10
8.10
8.00
8.04
8.04
-
Oct 27, 2026
8.00
8.10
8.00
8.04
8.04
-
Oct 26, 2026
8.01
8.05
7.97
8.02
8.02
-
Oct 23, 2026
8.10
8.10
7.92
7.98
7.98
-
Oct 22, 2026
8.08
8.25
8.08
8.22
8.22
-
Oct 21, 2026
8.16
8.18
8.16
8.16
8.16
-
Oct 20, 2026
8.09
8.17
8.09
8.17
8.17
-
Oct 19, 2026
8.24
8.24
8.10
8.10
8.10
-
Oct 16, 2026
7.92
8.16
7.92
8.16
8.16
-
Oct 15, 2026
7.83
8.11
7.83
8.00
8.00
-
Oct 14, 2026
8.02
8.02
7.88
7.88
7.88
-
Oct 13, 2026
7.76
7.99
7.76
7.99
7.99
-
Oct 12, 2026
7.63
7.88
7.63
7.83
7.83
-
Oct 9, 2026
7.50
7.60
7.50
7.59
7.59
-
Oct 8, 2026
7.49
7.55
7.46
7.47
7.47
-
Oct 7, 2026
7.40
7.57
7.40
7.54
7.54
-
Oct 6, 2026
7.51
7.52
7.43
7.43
7.43
-
Oct 5, 2026
7.49
7.52
7.48
7.49
7.49
-
Oct 2, 2026
7.45
7.49
7.41
7.47
7.47
-
Oct 1, 2026
7.47
7.47
7.38
7.45
7.45
-
Sep 30, 2026
7.50
7.51
7.45
7.47
7.47
-
Sep 29, 2026
7.53
7.53
7.45
7.45
7.45
-
Sep 28, 2026
7.55
7.57
7.42
7.57
7.57
-
Sep 25, 2026
7.55
7.55
7.45
7.55
7.55
-
Sep 24, 2026
7.41
7.52
7.37
7.52
7.52
-
Sep 23, 2026
7.58
7.58
7.39
7.39
7.39
-
Sep 22, 2026
7.55
7.66
7.53
7.55
7.55
-
Sep 21, 2026
7.47
7.63
7.47
7.57
7.57
-
Sep 18, 2026
7.43
7.46
7.41
7.41
7.41
-
Sep 17, 2026
7.43
7.50
7.43
7.43
7.43
-
Sep 16, 2026
7.39
7.41
7.36
7.41
7.41
-
Sep 15, 2026
7.36
7.37
7.31
7.36
7.36
-
Sep 14, 2026
7.18
7.39
7.18
7.39
7.39
-
Sep 11, 2026
7.19
7.28
7.14
7.22
7.22
-
Sep 10, 2026
7.21
7.23
7.16
7.16
7.16
-
Sep 9, 2026
7.18
7.20
7.15
7.20
7.20
-
Sep 8, 2026
7.26
7.30
7.20
7.20
7.20
-
Sep 7, 2026
7.27
7.30
7.24
7.28
7.28
-
Sep 4, 2026
7.28
7.28
7.23
7.28
7.28
-
Sep 3, 2026
7.20
7.26
7.20
7.26
7.26
-
Sep 2, 2026
7.24
7.26
7.20
7.20
7.20
-
Sep 1, 2026
7.06
7.26
7.06
7.24
7.24
-
Aug 31, 2026
7.14
7.14
7.03
7.03
7.03
-
Aug 28, 2026
7.15
7.15
7.12
7.14
7.14
-
Aug 27, 2026
7.10
7.13
7.08
7.13
7.13
-
Aug 26, 2026
7.13
7.13
7.07
7.07
7.07
-
Aug 25, 2026
7.10
7.13
7.10
7.11
7.11
-
Aug 24, 2026
7.07
7.12
7.07
7.07
7.07
-
Aug 21, 2026
7.01
7.07
6.97
7.07
7.07
-
Aug 20, 2026
6.93
6.99
6.90
6.99
6.99
-
Aug 19, 2026
6.97
6.97
6.92
6.93
6.93
-
Aug 18, 2026
6.98
7.01
6.94
6.99
6.99
-
Aug 17, 2026
6.99
7.01
6.94
6.99
6.99
-
Aug 14, 2026
6.89
6.97
6.89
6.97
6.97
-
Aug 13, 2026
6.93
6.93
6.90
6.90
6.90
-
Aug 12, 2026
6.94
6.96
6.86
6.92
6.92
-
Aug 11, 2026
7.16
7.16
6.80
6.93
6.93
-
Aug 10, 2026
6.94
7.16
6.91
7.16
7.16
-
Aug 7, 2026
6.95
7.03
6.90
6.93
6.93
-
Aug 6, 2026
0.06687154
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
6.80
6.96
6.80
6.95
6.95
-
Aug 5, 2026
6.94
6.95
6.91
6.91
6.85
-
Aug 4, 2026
7.05
7.05
6.92
6.92
6.86
-
Aug 3, 2026
7.12
7.12
6.97
7.01
6.96
-
Jul 31, 2026
7.10
7.10
6.96
7.03
6.97
-
Jul 30, 2026
7.20
7.20
7.07
7.07
7.02
-
Jul 29, 2026
7.70
7.70
7.18
7.22
7.17
-
Jul 28, 2026
7.58
7.69
7.57
7.67
7.61
-
Jul 27, 2026
7.71
7.71
7.55
7.58
7.52
-
Jul 24, 2026
7.42
7.63
7.42
7.63
7.57
-
Jul 23, 2026
7.44
7.44
7.42
7.43
7.37
-
Jul 22, 2026
7.41
7.48
7.40
7.45
7.38
-
Jul 21, 2026
7.74
7.74
7.39
7.39
7.34
-
Jul 20, 2026
7.63
7.71
7.60
7.69
7.63
-
Jul 17, 2026
7.53
7.66
7.53
7.66
7.60
-
Jul 16, 2026
7.62
7.62
7.56
7.60
7.54
-
Jul 15, 2026
7.59
7.64
7.53
7.64
7.58
-
Jul 14, 2026
7.50
7.55
7.46
7.55
7.49
-
Jul 13, 2026
7.49
7.54
7.49
7.49
7.43
-
Jul 10, 2026
7.61
7.61
7.50
7.57
7.51
-
Jul 9, 2026
7.64
7.64
7.56
7.64
7.58
-
Jul 8, 2026
7.58
7.63
7.53
7.63
7.57
-
Jul 7, 2026
7.51
7.63
7.51
7.63
7.57
-
Jul 6, 2026
7.49
7.55
7.49
7.51
7.45
-
Jul 3, 2026
7.61
7.61
7.44
7.49
7.42
-
Jul 2, 2026
7.48
7.56
7.48
7.53
7.47
-
Jul 1, 2026
7.34
7.49
7.34
7.47
7.41
-
Jun 30, 2026
7.43
7.49
7.39
7.45
7.39
-
Jun 29, 2026
7.43
7.43
7.38
7.39
7.34
-
Jun 26, 2026
7.37
7.39
7.35
7.39
7.34
-
Jun 25, 2026
7.45
7.50
7.43
7.43
7.37
-
Jun 24, 2026
7.45
7.45
7.33
7.39
7.33
-
Jun 23, 2026
7.40
7.40
7.29
7.39
7.33
-
Jun 22, 2026
7.34
7.48
7.28
7.43
7.37
-
Jun 19, 2026
7.30
7.34
7.27
7.32
7.26
-
Jun 18, 2026
7.33
7.34
7.30
7.30
7.25
-
Jun 17, 2026
7.32
7.33
7.29
7.32
7.27
-
Jun 16, 2026
7.18
7.31
7.12
7.30
7.24
-
Jun 15, 2026
7.34
7.34
7.11
7.18
7.12
-
Jun 12, 2026
7.28
7.28
7.15
7.24
7.18
-
Jun 11, 2026
7.08
7.24
7.08
7.24
7.18
-
Jun 10, 2026
7.14
7.14
7.02
7.07
7.02
-
Jun 9, 2026
6.98
7.18
6.98
7.18
7.13
-
Jun 8, 2026
6.85
7.00
6.85
6.96
6.90
-
Jun 5, 2026
6.91
6.95
6.85
6.93
6.87
-
Jun 4, 2026
6.82
6.91
6.82
6.91
6.85
-
Jun 3, 2026
6.89
6.89
6.80
6.80
6.74
-
Jun 2, 2026
6.94
6.94
6.80
6.87
6.81
-
Jun 1, 2026
7.01
7.01
6.88
6.91
6.85
-
May 29, 2026
7.02
7.03
6.99
7.01
6.95
-
May 28, 2026
7.22
7.22
6.99
6.99
6.94
-
May 27, 2026
7.36
7.36
7.26
7.26
7.20
-
May 26, 2026
7.51
7.51
7.30
7.34
7.28
-
May 25, 2026
7.45
7.53
7.45
7.52
7.46
-
May 22, 2026
7.65
7.65
7.34
7.36
7.31
-
May 21, 2026
7.39
7.55
7.38
7.55
7.49
-
May 20, 2026
7.28
7.39
7.28
7.39
7.34
-
May 19, 2026
7.29
7.38
7.29
7.38
7.32
-
May 18, 2026
7.10
7.36
7.10
7.30
7.25
-
May 15, 2026
6.72
7.13
6.70
7.13
7.07
-
May 14, 2026
0.13428228
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.62
6.77
6.62
6.73
6.67
-
May 13, 2026
6.84
6.84
6.70
6.73
6.56
-
May 12, 2026
6.82
6.82
6.64
6.72
6.55
-
May 11, 2026
6.77
6.84
6.77
6.84
6.67
-
May 8, 2026
6.72
6.80
6.72
6.80
6.63
-
May 7, 2026
6.84
6.84
6.69
6.69
6.52
-
May 6, 2026
6.69
6.81
6.66
6.81
6.64
-
May 5, 2026
6.72
6.72
6.48
6.64
6.47
-
May 4, 2026
6.68
6.76
6.68
6.71
6.54
-
Apr 30, 2026
6.60
6.62
6.49
6.62
6.45
1,000
Apr 29, 2026
6.89
6.89
6.58
6.58
6.41
-
Apr 28, 2026
6.79
6.79
6.75
6.75
6.58
-
Apr 27, 2026
6.80
6.80
6.72
6.79
6.62
-
Apr 24, 2026
6.81
6.82
6.77
6.81
6.64
-
Apr 23, 2026
6.80
6.83
6.77
6.77
6.60
-
Apr 22, 2026
6.85
6.85
6.82
6.83
6.66
-
Apr 21, 2026
6.92
6.93
6.81
6.81
6.64
-
Apr 20, 2026
6.85
6.93
6.85
6.89
6.72
-
Apr 17, 2026
6.92
6.95
6.91
6.91
6.74
-
Apr 16, 2026
6.94
6.98
6.90
6.90
6.73
-
Apr 15, 2026
7.00
7.00
6.89
6.89
6.72
-
Apr 14, 2026
6.93
7.01
6.87
7.00
6.83
-
Apr 13, 2026
6.80
6.91
6.80
6.91
6.74
-
Apr 10, 2026
6.95
6.95
6.83
6.83
6.66
-
Apr 9, 2026
6.83
6.94
6.83
6.94
6.77
-
Apr 8, 2026
7.19
7.19
6.84
6.84
6.67
-
Apr 7, 2026
6.75
6.91
6.75
6.84
6.67
-
Apr 2, 2026
6.61
6.80
6.61
6.80
6.63
-
Apr 1, 2026
6.79
6.79
6.76
6.76
6.59
-
Mar 31, 2026
6.74
6.81
6.69
6.72
6.55
-
Mar 30, 2026
6.63
6.72
6.55
6.72
6.55
-
Mar 27, 2026
6.70
6.70
6.62
6.62
6.46
-
Mar 26, 2026
6.67
6.70
6.66
6.66
6.50
1,515
Mar 25, 2026
6.65
6.73
6.64
6.71
6.54
-
Mar 24, 2026
6.60
6.60
6.53
6.57
6.41
-
Mar 23, 2026
6.51
6.62
6.36
6.62
6.46
-
Mar 20, 2026
6.66
6.66
6.49
6.49
6.33
-
Mar 19, 2026
0.447336
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
6.63
6.65
6.59
6.59
6.43
-
Mar 18, 2026
7.28
7.28
7.07
7.12
6.58
-
Mar 17, 2026
7.03
7.19
7.03
7.19
6.65
-
Mar 16, 2026
6.98
7.03
6.98
7.00
6.47
-
Mar 13, 2026
6.89
6.96
6.89
6.96
6.43
-
Mar 12, 2026
6.85
7.08
6.85
6.96
6.43
-
Mar 11, 2026
6.97
7.07
6.96
6.96
6.43
-
Mar 10, 2026
6.86
7.04
6.86
6.96
6.43
-
Mar 9, 2026
6.90
6.90
6.77
6.78
6.27
-
Mar 6, 2026
7.22
7.25
6.92
6.92
6.40
-
Mar 5, 2026
7.38
7.38
7.13
7.13
6.59
-
Mar 4, 2026
7.35
7.50
7.35
7.44
6.88
-
Mar 3, 2026
7.55
7.55
7.35
7.40
6.84
-
Mar 2, 2026
7.39
7.64
7.39
7.64
7.06
-
Feb 27, 2026
7.58
7.64
7.54
7.54
6.97
-
Feb 26, 2026
7.51
7.59
7.49
7.53
6.96
-
Feb 25, 2026
7.49
7.52
7.49
7.51
6.94
-
Feb 24, 2026
7.56
7.56
7.47
7.47
6.90
-
Feb 23, 2026
7.53
7.58
7.53
7.54
6.97
-
Feb 20, 2026
7.54
7.55
7.51
7.55
6.98
-
Feb 19, 2026
7.55
7.55
7.50
7.50
6.93
-
Feb 18, 2026
7.68
7.68
7.54
7.54
6.97
-
Feb 17, 2026
7.61
7.65
7.61
7.65
7.07
-
Feb 16, 2026
7.49
7.67
7.49
7.64
7.06
-
Feb 13, 2026
7.47
7.47
7.46
7.47
6.90
-
Feb 12, 2026
7.50
7.50
7.30
7.44
6.88
-
Feb 11, 2026
7.32
7.46
7.19
7.46
6.89
-
Feb 10, 2026
7.34
7.34
7.23
7.32
6.77
-
Feb 9, 2026
7.41
7.41
7.32
7.32
6.77
-
Feb 6, 2026
7.22
7.37
7.22
7.37
6.81
-
Feb 5, 2026
7.39
7.39
7.23
7.23
6.68
-
Feb 4, 2026
7.13
7.40
7.13
7.35
6.79
-
Feb 3, 2026
7.27
7.27
7.07
7.07
6.53
-
Feb 2, 2026
6.98
7.21
6.98
7.21
6.66
-
Jan 30, 2026
7.06
7.06
6.97
7.04
6.51
-
Jan 29, 2026
7.03
7.04
6.98
7.04
6.51
-
Jan 28, 2026
7.05
7.05
6.97
7.00
6.47
-
Jan 27, 2026
7.07
7.07
6.98
7.00
6.47
-
Jan 26, 2026
7.04
7.04
7.00
7.04
6.51
-
Jan 23, 2026
7.00
7.05
7.00
7.05
6.52
-
Jan 22, 2026
7.09
7.09
7.01
7.01
6.48
-
Jan 21, 2026
7.26
7.26
6.98
6.99
6.46
-
Jan 20, 2026
7.14
7.22
7.05
7.22
6.67
-
Jan 19, 2026
6.95
7.23
6.87
7.16
6.62
-
Jan 16, 2026
6.96
6.96
6.84
6.88
6.36
-
Jan 15, 2026
6.95
6.98
6.90
6.94
6.41
-
Jan 14, 2026
6.90
6.91
6.81
6.91
6.39
-
Jan 13, 2026
6.92
6.92
6.87
6.88
6.36
-
Jan 12, 2026
6.98
6.98
6.82
6.89
6.37
-
Jan 9, 2026
6.99
6.99
6.91
6.98
6.45
-
Jan 8, 2026
6.94
6.97
6.91
6.97
6.44
-
Jan 7, 2026
7.00
7.00
6.88
6.95
6.42
-
Jan 6, 2026
7.10
7.13
6.95
6.99
6.46
-
Jan 5, 2026
7.08
7.08
6.98
7.08
6.54
-
Jan 2, 2026
7.23
7.33
7.02
7.02
6.49
-
Dec 30, 2025
7.26
7.30
7.26
7.30
6.75
-
Dec 29, 2025
7.10
7.27
7.10
7.27
6.72
-
Dec 23, 2025
7.13
7.18
7.13
7.18
6.64
-
Dec 22, 2025
7.11
7.12
7.06
7.12
6.58
-
Dec 19, 2025
7.11
7.14
7.06
7.11
6.57
-
Dec 18, 2025
7.01
7.11
7.00
7.11
6.57
-
Dec 17, 2025
6.98
7.02
6.95
7.02
6.49
-
Dec 16, 2025
6.91
6.99
6.91
6.99
6.46
-
Dec 15, 2025
6.72
6.92
6.72
6.92
6.40
-
Dec 12, 2025
6.67
6.76
6.67
6.71
6.20
-
Dec 11, 2025
6.57
6.65
6.57
6.65
6.15
-
Dec 10, 2025
6.61
6.61
6.53
6.60
6.10
-
Dec 9, 2025
6.53
6.59
6.53
6.59
6.09
-
Dec 8, 2025
6.52
6.56
6.51
6.52
6.03
-
Dec 5, 2025
6.55
6.55
6.46
6.53
6.04
-
Dec 4, 2025
6.45
6.54
6.45
6.54
6.04
-
Dec 3, 2025
6.52
6.52
6.33
6.47
5.98
-
Dec 2, 2025
6.56
6.56
6.44
6.49
6.00
-
Dec 1, 2025
6.67
6.67
6.55
6.57
6.07
-
Nov 28, 2025
6.61
6.64
6.57
6.64
6.14
-
Nov 27, 2025
6.55
6.60
6.55
6.60
6.10
-
Nov 26, 2025
6.57
6.57
6.50
6.56
6.06
-
Nov 25, 2025
6.51
6.54
6.31
6.54
6.04
-
Nov 24, 2025
6.65
6.65
6.42
6.51
6.02
-
Nov 21, 2025
6.56
6.57
6.50
6.57
6.07
-
Nov 20, 2025
6.63
6.63
6.51
6.59
6.09
-
Nov 19, 2025
6.64
6.64
6.54
6.56
6.06
-
Nov 18, 2025
6.57
6.65
6.56
6.65
6.15
-
Nov 17, 2025
6.65
6.66
6.60
6.66
6.16
-
Nov 14, 2025
6.71
6.71
6.53
6.65
6.15
-
Nov 13, 2025
0.6839086
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
6.82
6.86
6.64
6.64
6.14
-
Nov 12, 2025
7.71
7.71
7.36
7.36
6.27
-
Nov 11, 2025
7.71
7.71
7.60
7.70
6.56
-
Nov 10, 2025
7.58
7.70
7.51
7.70
6.56
-
