Lamb Weston Holdings

LW
🏛️ germany →
47.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 83.42 84.19 83.42 83.60 0.0M
2022-12-28 84.88 84.88 84.39 84.39 0.0M
2022-12-27 84.33 84.33 84.02 84.19 0.0M
2022-12-23 83.79 83.87 83.46 83.87 0.0M
2022-12-19 82.27 82.27 82.27 82.27 0.0M
2022-12-16 80.50 80.50 80.50 80.50 0.0M
2022-12-15 80.84 81.02 80.84 81.02 0.0M
2022-12-12 80.98 80.98 80.98 80.98 0.0M
2022-12-09 81.86 81.86 81.86 81.86 0.0M
2022-12-08 82.31 82.31 81.78 81.78 0.0M
2022-12-07 81.57 81.57 81.40 81.40 0.0M
2022-12-06 82.27 82.27 82.27 82.27 0.0M
2022-12-05 82.23 83.58 82.01 83.58 0.0M
2022-12-02 82.25 82.43 81.95 82.43 0.0M
2022-12-01 83.49 83.49 82.50 82.50 0.0M
2022-11-29 82.00 82.00 82.00 82.00 0.0M
2022-11-23 83.26 83.26 83.12 83.12 0.0M
2022-11-21 83.36 83.44 83.30 83.44 0.0M
2022-11-18 80.12 80.12 80.12 80.12 0.0M
2022-11-17 79.37 79.37 79.37 79.37 0.0M
2022-11-16 79.00 80.64 78.51 80.64 0.0M
2022-11-15 76.88 77.70 76.88 77.70 0.0M
2022-11-14 78.55 78.55 77.91 77.91 0.0M
2022-11-11 82.81 82.81 77.72 78.68 0.0M
2022-11-10 82.29 82.29 81.88 82.15 0.0M
2022-11-09 83.55 83.67 83.00 83.00 0.0M
2022-11-08 85.20 85.20 84.08 84.08 0.0M
2022-11-07 84.99 85.19 84.99 85.19 0.0M
2022-11-04 87.00 87.00 85.89 85.89 0.0M
2022-11-03 88.06 88.06 87.45 87.45 0.0M
2022-11-02 87.26 88.11 87.26 87.73 0.0M
2022-11-01 87.00 87.83 87.00 87.83 0.0M
2022-10-31 86.35 88.44 86.35 87.57 0.0M
2022-10-27 84.00 84.00 84.00 84.00 0.0M
2022-10-26 83.69 83.69 83.69 83.69 0.0M
2022-10-25 83.57 83.57 83.26 83.26 0.0M
2022-10-24 82.53 82.53 82.53 82.53 0.0M
2022-10-21 84.14 84.14 84.14 84.14 0.0M
2022-10-20 85.31 85.31 85.31 85.31 0.0M
2022-10-19 87.15 87.15 85.31 85.31 0.0M
2022-10-18 87.49 87.49 87.04 87.16 0.0M
2022-10-17 86.67 87.22 86.01 86.01 0.0M
2022-10-14 87.43 87.79 86.73 86.73 0.0M
2022-10-13 84.49 86.88 84.49 86.84 0.0M
2022-10-12 84.00 84.40 84.00 84.40 0.0M
2022-10-11 85.05 85.48 84.59 84.59 0.0M
2022-10-10 84.32 85.16 84.32 85.16 0.0M
2022-10-07 84.72 84.75 84.33 84.33 0.0M
2022-10-06 82.93 84.34 82.93 84.34 0.0M
2022-10-05 83.51 84.21 83.51 83.58 0.0M
2022-09-28 80.78 80.78 80.18 80.47 0.0M
2022-09-22 79.12 79.12 79.12 79.12 0.0M
2022-09-21 80.33 80.33 78.98 78.98 0.0M
2022-09-20 77.79 77.79 77.79 77.79 0.0M
2022-09-19 78.11 78.11 78.11 78.11 0.0M
2022-09-14 75.56 75.56 75.56 75.56 0.0M
2022-09-13 78.16 78.16 78.16 78.16 0.0M
2022-09-07 79.95 79.95 79.95 79.95 0.0M
2022-09-06 78.94 79.06 78.38 78.38 0.0M
2022-09-05 78.81 79.19 78.81 79.19 0.0M
2022-09-01 78.74 78.74 78.68 78.68 0.0M
2022-08-31 80.00 80.00 79.75 79.78 0.0M
2022-08-30 79.41 79.41 79.41 79.41 0.0M
2022-08-29 79.86 79.86 79.86 79.86 0.0M
2022-08-26 81.66 81.66 81.66 81.66 0.0M
2022-08-25 82.65 82.65 82.30 82.30 0.0M
2022-08-24 81.97 82.34 81.97 82.34 0.0M
2022-08-23 82.11 82.11 82.11 82.11 0.0M
2022-08-22 81.41 81.82 80.95 81.82 0.0M
2022-08-18 80.97 81.03 80.97 81.03 0.0M
2022-08-17 80.17 80.75 80.17 80.75 0.0M
2022-08-16 81.44 81.44 81.44 81.44 0.0M
2022-08-15 80.74 80.74 80.74 80.74 0.0M
2022-08-12 78.26 79.42 78.26 79.42 0.0M
2022-08-11 78.50 78.52 78.37 78.37 0.0M
2022-08-10 77.64 77.64 77.50 77.50 0.0M
2022-08-08 80.00 80.00 79.51 79.51 0.0M
2022-08-05 79.04 79.20 79.04 79.20 0.0M
2022-08-04 80.34 80.57 80.34 80.57 0.0M
2022-08-03 80.00 80.74 80.00 80.70 0.0M
2022-08-01 77.50 78.64 77.46 78.64 0.0M
2022-07-29 79.25 79.25 77.79 77.79 0.0M
2022-07-27 74.87 74.87 74.87 74.87 0.0M
2022-07-25 73.50 73.50 73.50 73.50 0.0M
2022-07-21 72.88 73.78 72.88 73.78 0.0M
2022-07-19 72.81 72.81 72.81 72.81 0.0M
2022-07-18 73.21 73.21 73.21 73.21 0.0M
2022-07-13 73.13 73.13 72.47 72.47 0.0M
2022-07-11 74.09 74.09 74.09 74.09 0.0M
2022-07-07 72.53 72.81 72.53 72.81 0.0M
2022-07-06 71.35 72.85 71.35 71.96 0.0M
2022-07-05 70.00 71.54 70.00 71.54 0.0M
2022-07-04 68.53 68.53 68.53 68.53 0.0M
2022-06-30 68.53 68.53 68.39 68.39 0.0M
2022-06-29 68.75 68.75 68.75 68.75 0.0M
2022-06-28 68.67 70.00 68.67 70.00 0.0M
2022-06-27 68.12 68.14 67.91 67.91 0.0M
2022-06-23 64.73 64.73 64.73 64.73 0.0M
2022-06-22 64.79 64.79 64.79 64.79 0.0M
2022-06-20 62.38 62.75 62.38 62.52 0.0M
2022-06-17 60.79 60.79 60.79 60.79 0.0M
2022-06-16 59.48 59.48 59.48 59.48 0.0M
2022-06-14 61.22 61.22 61.22 61.22 0.0M
2022-06-13 62.27 62.27 62.27 62.27 0.0M
2022-06-07 64.50 64.50 64.50 64.50 0.0M
2022-05-23 59.89 59.89 59.89 59.89 0.0M
2022-05-18 61.00 61.00 61.00 61.00 0.0M
2022-05-17 60.68 60.68 60.68 60.68 0.0M
2022-05-13 59.87 59.87 59.87 59.87 0.0M
2022-05-11 59.13 59.13 58.92 59.00 0.0M
2022-05-10 59.00 59.00 59.00 59.00 0.0M
2022-05-09 59.61 59.75 58.50 59.32 0.0M
2022-05-06 59.58 59.60 59.58 59.60 0.0M
2022-05-04 61.33 61.33 61.33 61.33 0.0M
2022-05-02 62.60 62.60 61.82 61.82 0.0M
2022-04-29 63.57 63.57 62.95 62.95 0.0M
2022-04-27 63.02 63.66 62.78 63.66 0.0M
2022-04-26 64.55 64.55 63.11 63.11 0.0M
2022-04-25 63.03 63.27 62.26 63.27 0.0M
2022-04-20 62.64 63.91 62.64 63.91 0.0M
2022-04-19 62.82 62.82 62.25 62.35 0.0M
2022-04-14 62.50 63.53 62.50 63.52 0.0M
2022-04-13 61.08 61.67 61.08 61.67 0.0M
2022-04-12 60.50 60.97 60.50 60.97 0.0M
2022-04-11 61.57 61.57 60.95 60.95 0.0M
2022-04-08 61.51 61.51 61.51 61.51 0.0M
2022-04-07 55.31 60.30 55.31 60.04 0.0M
2022-04-06 55.11 55.43 55.05 55.43 0.0M
2022-04-05 55.37 55.70 55.03 55.40 0.0M
2022-04-04 55.72 55.72 54.89 55.43 0.0M
2022-04-01 54.50 55.02 54.50 55.02 0.0M
2022-03-31 53.62 54.66 53.62 54.66 0.0M
2022-03-30 53.48 53.52 53.16 53.16 0.0M
2022-03-29 53.36 53.36 53.36 53.36 0.0M
2022-03-24 50.00 50.00 50.00 50.00 0.0M
2022-03-23 50.60 50.60 50.60 50.60 0.0M
2022-03-22 50.14 50.14 50.14 50.14 0.0M
2022-03-21 49.21 49.21 49.21 49.21 0.0M
2022-03-18 49.11 49.15 49.11 49.15 0.0M
2022-03-17 48.14 48.14 48.14 48.14 0.0M
2022-03-16 46.50 47.78 46.50 47.78 0.0M
2022-03-15 46.06 46.07 45.97 46.07 0.0M
2022-03-14 45.94 46.37 45.80 45.80 0.0M
2022-03-11 46.71 46.71 46.12 46.12 0.0M
2022-03-09 48.10 49.22 47.92 49.22 0.0M
2022-03-07 51.16 51.16 49.56 49.56 0.0M
2022-03-04 54.64 54.64 54.64 54.64 0.0M
2022-03-03 57.38 57.38 57.38 57.38 0.0M
2022-03-02 57.22 57.22 57.22 57.22 0.0M
2022-02-25 59.86 59.86 59.86 59.86 0.0M
2022-02-24 57.24 57.86 56.20 56.20 0.0M
2022-02-22 57.64 58.96 57.64 58.96 0.0M
2022-02-21 57.80 57.80 57.80 57.80 0.0M
2022-02-17 58.62 58.62 58.62 58.62 0.0M
2022-02-15 57.48 57.48 57.48 57.48 0.0M
2022-02-11 58.02 58.02 58.02 58.02 0.0M
2022-02-10 58.48 58.48 58.48 58.48 0.0M
2022-02-07 54.64 54.64 54.64 54.64 0.0M
2022-02-03 56.38 56.38 56.38 56.38 0.0M
2022-01-28 56.96 56.96 56.96 56.96 0.0M
2022-01-27 57.76 57.76 57.76 57.76 0.0M
2022-01-25 56.54 56.54 56.54 56.54 0.0M
2022-01-24 56.86 56.86 55.96 56.14 0.0M
2022-01-20 58.92 59.62 58.92 59.62 0.0M
2022-01-19 58.90 58.90 58.90 58.90 0.0M
2022-01-18 59.70 59.72 59.42 59.42 0.0M
2022-01-17 60.18 60.18 60.18 60.18 0.0M
2022-01-13 60.18 60.32 60.18 60.32 0.0M
2022-01-12 60.68 60.68 60.68 60.68 0.0M
2022-01-11 60.92 60.92 60.92 60.92 0.0M
2022-01-10 62.14 62.14 59.86 59.86 0.0M
2022-01-07 59.86 61.90 59.80 61.90 0.0M
2022-01-06 55.96 62.74 55.96 60.98 0.0M
2022-01-05 55.78 55.78 55.78 55.78 0.0M
2022-01-04 56.62 56.62 56.62 56.62 0.0M
2022-01-03 56.22 56.22 56.22 56.22 0.0M