Frankfurt - Delayed Quote
EUR
Lancashire Holdings Limited (LNH.F)
8.21
-0.02
(-0.24%)
As of 8:10:50 AM GMT+1. Market Open.
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 9, 2026
8.21
8.21
8.21
8.21
8.21
1,000
Nov 6, 2026
8.32
8.32
8.23
8.23
8.23
1,000
Nov 5, 2026
8.44
8.44
8.44
8.44
8.44
-
Nov 4, 2026
8.21
8.21
8.21
8.21
8.21
-
Nov 3, 2026
8.12
8.12
8.12
8.12
8.12
-
Nov 2, 2026
8.20
8.20
8.20
8.20
8.20
-
Oct 30, 2026
8.08
8.26
8.08
8.26
8.26
745
Oct 29, 2026
8.06
8.06
8.06
8.06
8.06
-
Oct 28, 2026
8.10
8.10
8.10
8.10
8.10
-
Oct 27, 2026
8.03
8.03
8.03
8.03
8.03
-
Oct 26, 2026
7.99
7.99
7.99
7.99
7.99
1,470
Oct 23, 2026
8.05
8.06
8.05
8.06
8.06
1,500
Oct 22, 2026
8.11
8.11
8.11
8.11
8.11
-
Oct 21, 2026
8.18
8.18
8.18
8.18
8.18
-
Oct 20, 2026
8.12
8.18
8.12
8.18
8.18
1,200
Oct 19, 2026
8.25
8.25
8.25
8.25
8.25
-
Oct 16, 2026
7.99
8.20
7.99
8.20
8.20
192
Oct 15, 2026
7.87
7.87
7.87
7.87
7.87
-
Oct 14, 2026
8.04
8.04
7.99
7.99
7.99
250
Oct 13, 2026
7.81
7.81
7.81
7.81
7.81
-
Oct 12, 2026
7.63
7.86
7.63
7.80
7.80
1,524
Oct 9, 2026
7.51
7.51
7.51
7.51
7.51
-
Oct 8, 2026
7.52
7.52
7.52
7.52
7.52
-
Oct 7, 2026
7.45
7.45
7.45
7.45
7.45
-
Oct 6, 2026
7.53
7.53
7.53
7.53
7.53
-
Oct 5, 2026
7.51
7.51
7.51
7.51
7.51
-
Oct 2, 2026
7.48
7.48
7.48
7.48
7.48
-
Oct 1, 2026
7.48
7.48
7.48
7.48
7.48
-
Sep 30, 2026
7.53
7.53
7.53
7.53
7.53
-
Sep 29, 2026
7.52
7.52
7.52
7.52
7.52
-
Sep 28, 2026
7.57
7.57
7.57
7.57
7.57
10
Sep 25, 2026
7.54
7.61
7.54
7.61
7.61
1,003
Sep 24, 2026
7.41
7.56
7.41
7.56
7.56
265
Sep 23, 2026
7.58
7.58
7.58
7.58
7.58
-
Sep 22, 2026
7.61
7.61
7.54
7.54
7.54
3,510
Sep 21, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 18, 2026
7.45
7.45
7.45
7.45
7.45
-
Sep 17, 2026
7.44
7.44
7.44
7.44
7.44
-
Sep 16, 2026
7.38
7.39
7.38
7.39
7.39
539
Sep 15, 2026
7.38
7.38
7.38
7.38
7.38
539
Sep 14, 2026
7.19
7.19
7.19
7.19
7.19
-
Sep 11, 2026
7.21
7.28
7.21
7.28
7.28
2,000
Sep 10, 2026
7.22
7.25
7.22
7.25
7.25
1,900
Sep 9, 2026
7.21
7.21
7.21
7.21
7.21
-
Sep 8, 2026
7.29
7.29
7.29
7.29
7.29
-
Sep 7, 2026
7.28
7.36
7.28
7.31
7.31
1,250
Sep 4, 2026
7.28
7.28
7.28
7.28
7.28
-
Sep 3, 2026
7.23
7.32
7.23
7.32
7.32
565
Sep 2, 2026
7.26
7.29
7.26
7.29
7.29
150
Sep 1, 2026
7.10
7.10
7.10
7.10
7.10
-
Aug 31, 2026
7.13
7.13
7.13
7.13
7.13
3,000
Aug 28, 2026
7.17
7.17
7.17
7.17
7.17
-
Aug 27, 2026
7.10
7.10
7.10
7.10
7.10
-
Aug 26, 2026
7.13
7.13
7.13
7.13
7.13
-
Aug 25, 2026
7.12
7.12
7.12
7.12
7.12
-
Aug 24, 2026
7.07
7.07
7.07
7.07
7.07
-
Aug 21, 2026
7.02
7.02
7.02
7.02
7.02
-
Aug 20, 2026
6.94
6.94
6.94
6.94
6.94
-
Aug 19, 2026
6.98
6.98
6.98
6.98
6.98
-
Aug 18, 2026
6.98
6.98
6.98
6.98
6.98
-
Aug 17, 2026
7.00
7.05
7.00
7.02
7.02
1,389
Aug 14, 2026
6.89
6.89
6.89
6.89
6.89
-
Aug 13, 2026
6.92
6.92
6.92
6.92
6.92
1,010
Aug 12, 2026
6.94
6.94
6.94
6.94
6.94
-
Aug 11, 2026
7.10
7.10
7.01
7.01
7.01
1,211
Aug 10, 2026
7.06
7.21
7.06
7.21
7.21
3,000
Aug 7, 2026
6.94
6.94
6.94
6.94
6.94
-
Aug 6, 2026
0.06688271
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
6.80
6.80
6.80
6.80
6.80
-
Aug 5, 2026
6.96
6.99
6.96
6.99
6.93
2,000
Aug 4, 2026
7.04
7.04
7.04
7.04
6.98
-
Aug 3, 2026
7.12
7.12
7.12
7.12
7.06
-
Jul 31, 2026
7.18
7.18
7.10
7.10
7.04
1,000
Jul 30, 2026
7.21
7.21
7.21
7.21
7.15
-
Jul 29, 2026
7.66
7.66
7.66
7.66
7.60
-
Jul 28, 2026
7.58
7.58
7.58
7.58
7.52
-
Jul 27, 2026
7.71
7.71
7.71
7.71
7.65
-
Jul 24, 2026
7.46
7.46
7.46
7.46
7.40
-
Jul 23, 2026
7.45
7.45
7.45
7.45
7.39
-
Jul 22, 2026
7.41
7.41
7.41
7.41
7.35
-
Jul 21, 2026
7.75
7.75
7.75
7.75
7.69
-
Jul 20, 2026
7.62
7.62
7.62
7.62
7.56
-
Jul 17, 2026
7.54
7.54
7.54
7.54
7.48
-
Jul 16, 2026
7.66
7.66
7.66
7.66
7.60
-
Jul 15, 2026
7.61
7.61
7.61
7.61
7.55
-
Jul 14, 2026
7.55
7.55
7.55
7.55
7.49
-
Jul 13, 2026
7.51
7.51
7.51
7.51
7.45
-
Jul 10, 2026
7.63
7.63
7.63
7.63
7.57
-
Jul 9, 2026
7.63
7.63
7.63
7.63
7.57
-
Jul 8, 2026
7.63
7.63
7.63
7.63
7.57
-
Jul 7, 2026
7.54
7.54
7.54
7.54
7.48
-
Jul 6, 2026
7.49
7.62
7.49
7.62
7.56
4,520
Jul 3, 2026
7.64
7.64
7.64
7.64
7.58
-
Jul 2, 2026
7.51
7.65
7.51
7.65
7.59
1,830
Jul 1, 2026
7.40
7.40
7.40
7.40
7.34
-
Jun 30, 2026
7.44
7.44
7.44
7.44
7.38
-
Jun 29, 2026
7.46
7.46
7.46
7.46
7.40
-
Jun 26, 2026
7.41
7.41
7.41
7.41
7.35
-
Jun 25, 2026
7.50
7.50
7.44
7.44
7.38
1,500
Jun 24, 2026
7.44
7.44
7.44
7.44
7.38
-
Jun 23, 2026
7.42
7.42
7.42
7.42
7.36
-
Jun 22, 2026
7.36
7.36
7.36
7.36
7.30
-
Jun 19, 2026
7.33
7.33
7.33
7.33
7.27
-
Jun 18, 2026
7.37
7.37
7.37
7.37
7.31
-
Jun 17, 2026
7.34
7.34
7.34
7.34
7.28
-
Jun 16, 2026
7.19
7.23
7.19
7.23
7.17
200
Jun 15, 2026
7.33
7.33
7.33
7.33
7.27
-
Jun 12, 2026
7.30
7.30
7.30
7.30
7.24
-
Jun 11, 2026
7.12
7.12
7.12
7.12
7.06
-
Jun 10, 2026
7.13
7.13
7.13
7.13
7.07
-
Jun 9, 2026
7.00
7.00
7.00
7.00
6.94
-
Jun 8, 2026
6.89
6.97
6.89
6.97
6.91
3,000
Jun 5, 2026
6.93
6.93
6.93
6.93
6.87
-
Jun 4, 2026
6.85
6.85
6.85
6.85
6.80
-
Jun 3, 2026
6.93
6.93
6.93
6.93
6.87
-
Jun 2, 2026
6.96
6.96
6.96
6.96
6.90
-
Jun 1, 2026
7.03
7.03
6.95
6.96
6.90
44,600
May 29, 2026
7.06
7.06
7.06
7.06
7.00
-
May 28, 2026
7.27
7.27
7.10
7.10
7.04
5,000
May 27, 2026
7.40
7.40
7.40
7.40
7.34
-
May 26, 2026
7.49
7.49
7.49
7.49
7.43
-
May 25, 2026
7.44
7.44
7.44
7.44
7.38
-
May 22, 2026
7.49
7.49
7.49
7.49
7.43
-
May 21, 2026
7.43
7.48
7.43
7.48
7.42
150
May 20, 2026
7.30
7.30
7.30
7.30
7.24
-
May 19, 2026
7.34
7.34
7.34
7.34
7.28
-
May 18, 2026
7.08
7.08
7.08
7.08
7.02
-
May 15, 2026
6.74
6.74
6.74
6.74
6.69
-
May 14, 2026
0.13430469
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.64
6.64
6.64
6.64
6.59
-
May 13, 2026
6.84
6.85
6.84
6.85
6.68
569
May 12, 2026
6.82
6.82
6.82
6.82
6.65
-
May 11, 2026
6.82
6.90
6.82
6.90
6.73
1,000
May 8, 2026
6.76
6.76
6.76
6.76
6.60
-
May 7, 2026
6.85
6.85
6.85
6.85
6.68
-
May 6, 2026
6.69
6.69
6.69
6.69
6.53
-
May 5, 2026
6.71
6.71
6.71
6.71
6.55
-
May 4, 2026
6.68
6.85
6.68
6.85
6.68
1,350
Apr 30, 2026
6.61
6.61
6.61
6.61
6.45
-
Apr 29, 2026
6.83
6.83
6.83
6.83
6.66
-
Apr 28, 2026
6.82
6.82
6.82
6.82
6.65
-
Apr 27, 2026
6.84
6.84
6.84
6.84
6.67
-
Apr 24, 2026
6.84
6.84
6.84
6.84
6.67
-
Apr 23, 2026
6.82
6.82
6.82
6.82
6.65
-
Apr 22, 2026
6.89
6.89
6.89
6.89
6.72
-
Apr 21, 2026
6.95
6.95
6.95
6.95
6.78
-
Apr 20, 2026
6.89
6.89
6.89
6.89
6.72
-
Apr 17, 2026
6.96
6.96
6.96
6.96
6.79
-
Apr 16, 2026
6.99
6.99
6.99
6.99
6.82
-
Apr 15, 2026
7.05
7.05
7.05
7.05
6.88
-
Apr 14, 2026
6.96
6.96
6.96
6.96
6.79
-
Apr 13, 2026
6.89
6.89
6.89
6.89
6.72
-
Apr 10, 2026
6.95
6.95
6.95
6.95
6.78
-
Apr 9, 2026
6.88
6.88
6.88
6.88
6.71
-
Apr 8, 2026
7.17
7.17
7.17
7.17
7.00
-
Apr 7, 2026
6.85
6.85
6.85
6.85
6.68
-
Apr 2, 2026
6.64
6.64
6.64
6.64
6.48
-
Apr 1, 2026
6.78
6.81
6.78
6.81
6.65
2,100
Mar 31, 2026
6.79
6.79
6.79
6.79
6.63
-
Mar 30, 2026
6.66
6.66
6.66
6.66
6.50
2,250
Mar 27, 2026
6.74
6.74
6.74
6.74
6.58
-
Mar 26, 2026
6.71
6.71
6.71
6.71
6.55
-
Mar 25, 2026
6.67
6.67
6.67
6.67
6.51
-
Mar 24, 2026
6.60
6.60
6.60
6.60
6.44
-
Mar 23, 2026
6.50
6.50
6.50
6.50
6.34
-
Mar 20, 2026
6.67
6.67
6.67
6.67
6.51
-
Mar 19, 2026
0.44741067
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
6.66
6.66
6.63
6.63
6.47
250
Mar 18, 2026
7.28
7.28
7.28
7.28
6.74
-
Mar 17, 2026
7.10
7.10
7.10
7.10
6.57
300
Mar 16, 2026
7.16
7.16
7.16
7.16
6.63
1,500
Mar 13, 2026
6.97
7.09
6.97
7.09
6.56
1,200
Mar 12, 2026
6.93
6.93
6.93
6.93
6.42
-
Mar 11, 2026
7.01
7.01
7.01
7.01
6.49
-
Mar 10, 2026
6.85
6.85
6.85
6.85
6.34
-
Mar 9, 2026
6.93
6.93
6.93
6.93
6.42
-
Mar 6, 2026
7.26
7.26
7.00
7.00
6.48
50
Mar 5, 2026
7.42
7.42
7.22
7.22
6.68
1,850
Mar 4, 2026
7.40
7.40
7.40
7.40
6.85
-
Mar 3, 2026
7.58
7.58
7.58
7.58
7.02
-
Mar 2, 2026
7.48
7.48
7.48
7.48
6.92
-
Feb 27, 2026
7.59
7.59
7.59
7.59
7.03
-
Feb 26, 2026
7.54
7.54
7.54
7.54
6.98
-
Feb 25, 2026
7.52
7.57
7.52
7.57
7.01
1,741
Feb 24, 2026
7.59
7.59
7.59
7.59
7.03
-
Feb 23, 2026
7.56
7.56
7.56
7.56
7.00
-
Feb 20, 2026
7.56
7.56
7.56
7.56
7.00
-
Feb 19, 2026
7.60
7.60
7.60
7.60
7.04
-
Feb 18, 2026
7.70
7.70
7.70
7.70
7.13
-
Feb 17, 2026
7.63
7.63
7.63
7.63
7.06
-
Feb 16, 2026
7.53
7.73
7.53
7.73
7.16
565
Feb 13, 2026
7.48
7.48
7.48
7.48
6.92
-
Feb 12, 2026
7.51
7.51
7.51
7.51
6.95
-
Feb 11, 2026
7.35
7.35
7.35
7.35
6.80
-
Feb 10, 2026
7.38
7.38
7.38
7.38
6.83
-
Feb 9, 2026
7.39
7.39
7.39
7.39
6.84
-
Feb 6, 2026
7.28
7.28
7.28
7.28
6.74
-
Feb 5, 2026
7.43
7.43
7.43
7.43
6.88
-
Feb 4, 2026
7.17
7.17
7.17
7.17
6.64
-
Feb 3, 2026
7.26
7.26
7.26
7.26
6.72
-
Feb 2, 2026
7.03
7.03
7.03
7.03
6.51
-
Jan 30, 2026
7.07
7.08
7.07
7.08
6.55
300
Jan 29, 2026
7.06
7.06
7.06
7.06
6.54
-
Jan 28, 2026
7.06
7.06
7.06
7.06
6.54
-
Jan 27, 2026
7.07
7.07
7.07
7.07
6.55
-
Jan 26, 2026
7.08
7.08
7.08
7.08
6.55
-
Jan 23, 2026
7.04
7.04
7.04
7.04
6.52
-
Jan 22, 2026
7.08
7.08
7.08
7.08
6.55
-
Jan 21, 2026
7.26
7.26
7.26
7.26
6.72
-
Jan 20, 2026
7.16
7.16
7.16
7.16
6.63
-
Jan 19, 2026
6.95
6.95
6.95
6.95
6.43
-
Jan 16, 2026
6.99
6.99
6.99
6.99
6.47
-
Jan 15, 2026
6.97
6.97
6.97
6.97
6.45
-
Jan 14, 2026
6.91
6.91
6.91
6.91
6.40
-
Jan 13, 2026
6.97
6.97
6.97
6.97
6.45
-
Jan 12, 2026
7.00
7.00
7.00
7.00
6.48
-
Jan 9, 2026
7.04
7.04
6.99
6.99
6.47
1,623
Jan 8, 2026
6.99
6.99
6.99
6.99
6.47
-
Jan 7, 2026
7.20
7.20
7.20
7.20
6.67
-
Jan 6, 2026
7.12
7.27
7.12
7.20
6.67
339
Jan 5, 2026
7.10
7.10
7.10
7.10
6.57
-
Jan 2, 2026
7.40
7.40
7.40
7.40
6.85
-
Dec 30, 2025
7.29
7.29
7.29
7.29
6.75
-
Dec 29, 2025
7.24
7.40
7.24
7.40
6.85
2,800
Dec 23, 2025
7.19
7.19
7.19
7.19
6.66
-
Dec 22, 2025
7.14
7.14
7.14
7.14
6.61
-
Dec 19, 2025
7.14
7.20
7.14
7.20
6.67
2,000
Dec 18, 2025
7.02
7.02
7.02
7.02
6.50
-
Dec 17, 2025
7.02
7.02
7.02
7.02
6.50
-
Dec 16, 2025
6.94
7.15
6.94
7.15
6.62
100
Dec 15, 2025
6.77
6.77
6.77
6.77
6.27
-
Dec 12, 2025
6.69
6.82
6.69
6.82
6.31
100
Dec 11, 2025
6.61
6.61
6.61
6.61
6.12
-
Dec 10, 2025
6.64
6.64
6.64
6.64
6.15
-
Dec 9, 2025
6.58
6.58
6.58
6.58
6.09
-
Dec 8, 2025
6.57
6.57
6.57
6.57
6.08
-
Dec 5, 2025
6.59
6.59
6.59
6.59
6.10
-
Dec 4, 2025
6.51
6.51
6.51
6.51
6.03
-
Dec 3, 2025
6.52
6.52
6.52
6.52
6.04
-
Dec 2, 2025
6.59
6.59
6.59
6.59
6.10
-
Dec 1, 2025
6.69
6.69
6.69
6.69
6.19
-
Nov 28, 2025
6.66
6.66
6.64
6.64
6.15
4,000
Nov 27, 2025
6.60
6.60
6.60
6.60
6.11
-
Nov 26, 2025
6.59
6.59
6.59
6.59
6.10
-
Nov 25, 2025
6.54
6.54
6.54
6.54
6.05
-
Nov 24, 2025
6.64
6.64
6.60
6.60
6.11
745
Nov 21, 2025
6.60
6.60
6.60
6.60
6.11
-
Nov 20, 2025
6.64
6.68
6.63
6.63
6.14
2,750
Nov 19, 2025
6.67
6.67
6.67
6.67
6.17
-
Nov 18, 2025
6.62
6.66
6.62
6.66
6.17
2,000
Nov 17, 2025
6.68
6.68
6.62
6.62
6.13
100
Nov 14, 2025
6.73
6.73
6.73
6.73
6.23
-
Nov 13, 2025
0.6840227
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
6.81
6.86
6.81
6.86
6.35
2,000
Nov 12, 2025
7.71
7.71
7.53
7.53
6.44
6,095
Nov 11, 2025
7.72
7.74
7.72
7.73
6.61
3,000
Nov 10, 2025
7.53
7.53
7.53
7.53
6.44
-
