Australia markets open in 9 hours 51 minutes

Legrand SA (0MW7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
78.07+1.81 (+2.37%)
As of 06:45PM BST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202493.2994.1692.4893.2593.2536,590
14 June 202496.6996.7892.9894.2094.20604,280
13 June 202499.4399.3096.6696.7696.7660,433
12 June 202497.55100.1596.3297.4097.401,065,803
11 June 202498.0099.0696.6697.6997.6961,200
10 June 202499.4997.7496.4297.0797.076,164
07 June 202499.3398.7097.5697.8497.8483,963
06 June 202499.7299.5898.9099.2399.2316,116
05 June 202498.1198.6897.5297.9397.9313,844
04 June 202498.4098.5696.9497.8897.88137,629
03 June 202499.96100.6598.4699.2799.2754,511
31 May 202499.6899.9898.8799.7299.72256,623
31 May 20242.09 Dividend
30 May 2024101.14101.85100.95101.6199.5213,036
29 May 2024101.38103.85100.80101.9099.81825,174
28 May 2024104.20104.30103.00103.10100.9812,934
24 May 2024101.63104.45102.30104.35102.2040,641
23 May 2024102.15103.70102.05102.48100.371,368,032
22 May 2024102.25102.90101.15101.7099.61541,043
21 May 2024102.15102.45101.35102.26100.161,027,777
20 May 2024101.93102.45100.45101.9599.85291,326
17 May 2024103.07103.00100.40101.1099.0232,420
16 May 2024103.78105.15103.50103.95101.8120,278
15 May 2024103.32104.45102.60103.35101.22321,604
14 May 2024103.32103.60102.70102.96100.841,449,681
13 May 2024103.22104.05102.50103.41101.2839,294
10 May 2024102.25103.95102.40103.57101.4458,148
09 May 202498.60100.5097.76100.1998.13336,248
08 May 202497.5399.5097.4098.3696.3463,822
07 May 202495.9197.3695.1695.9693.99702,053
03 May 202493.1696.3093.4294.9092.9571,176
02 May 202497.4397.8095.9897.8095.7912,226
01 May 202496.8696.8696.8696.8694.8716,895
30 Apr 202498.0098.6096.4696.7994.8088,128
29 Apr 202498.1598.7297.7297.7595.7463,016
26 Apr 202496.5398.1695.9497.8795.85671,172
25 Apr 202497.2197.3094.8295.7093.73360,908
24 Apr 202496.3298.4295.9298.0796.051,087,225
23 Apr 202495.9798.0895.9696.4794.481,121,121
22 Apr 202497.0096.2894.8695.3193.351,514,248
19 Apr 202495.7195.9294.7095.3893.42377,306
18 Apr 202494.8196.4893.8096.2294.24315,771
17 Apr 202494.1195.4093.9495.1893.22276,974
16 Apr 202494.1995.9893.5093.5091.58170,948
15 Apr 202494.8796.5694.2895.4093.44182,145
12 Apr 202495.5695.8494.5895.8493.87192,491
11 Apr 202495.1595.9893.3294.6492.69306,284
10 Apr 202494.6295.3694.0294.6692.72887,909
09 Apr 202495.2095.6093.8993.9892.05237,374
08 Apr 202496.0896.2095.5395.6293.65987,758
05 Apr 202494.0996.0793.1294.8492.89417,398
04 Apr 202496.8496.4895.1295.3993.43560,642
03 Apr 202495.6796.4895.4896.0894.11239,258
02 Apr 202497.9798.8295.6196.1494.17343,427
28 Mar 202498.5698.6297.9098.2396.21283,072
27 Mar 202496.9897.0495.9896.6194.63264,689
26 Mar 202496.9097.1895.9496.6194.62104,807
25 Mar 202498.4498.4096.5097.0795.07422,677
22 Mar 202499.2299.3297.8298.5496.52465,476
21 Mar 202499.6799.6898.0499.3997.35158,542
20 Mar 202497.6899.0897.1498.5296.50370,128
19 Mar 202497.4998.2897.2297.8595.84424,751
18 Mar 202497.6698.4696.8297.3595.34324,133
15 Mar 202497.4998.8497.4297.7695.75277,699
14 Mar 202497.2198.9097.0097.6595.64399,714
13 Mar 202498.9997.9696.6696.6694.67263,777
12 Mar 202495.3498.0895.6096.3294.34188,229
11 Mar 202496.0096.6894.9695.3193.35320,082
08 Mar 202496.4196.4495.1496.1394.15372,868
07 Mar 202494.8996.4094.3295.7093.73443,161
06 Mar 202493.0895.6493.4494.8692.91339,391
05 Mar 202492.9693.8292.9093.1591.23281,601
04 Mar 202492.8093.4292.4693.0691.1581,892
01 Mar 202494.0194.5892.3592.8290.91188,308
29 Feb 202492.2293.9491.7093.5091.58618,450
28 Feb 202490.8992.1090.6291.9790.07146,119
27 Feb 202489.3991.0489.1690.4288.56179,852
26 Feb 202490.2991.2289.5490.3088.44129,700
23 Feb 202489.8090.7489.3290.1988.34400,915
22 Feb 202490.0190.9088.9490.3088.44174,800
21 Feb 202489.0489.8088.5489.4787.63368,092
20 Feb 202489.0089.7688.5088.9987.16136,766
19 Feb 202491.2092.5889.3589.7587.91336,741
16 Feb 202490.8192.9889.8091.9290.03519,490
15 Feb 202492.3094.9890.3592.3090.40734,471
14 Feb 202489.6091.1890.3091.0789.19228,296
13 Feb 202493.0493.1290.1891.3789.49226,880
12 Feb 202494.0194.6892.9693.2791.35396,886
09 Feb 202493.0094.3893.1893.6691.74209,457
08 Feb 202491.6193.2391.3893.1391.22826,615
07 Feb 202491.6191.6590.4691.2389.35134,635
06 Feb 202490.9192.2889.9691.3889.50365,557
05 Feb 202490.7091.0290.1990.5388.67226,694
02 Feb 202490.7091.8090.1290.8088.93110,773
01 Feb 202489.7091.7689.9491.7489.86625,781
31 Jan 202490.6091.5689.7291.4389.55116,124
30 Jan 202489.9690.6489.8890.3788.51439,406
29 Jan 202490.5090.3889.1889.6987.85173,295
26 Jan 202490.3590.9889.6690.3188.45278,803
25 Jan 202490.6290.6290.0490.3088.44490,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...