LEG Immobilien SE (LEG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | 2 |
| 25 June 2024 | 74.74 | 75.52 | 74.74 | 74.82 | 74.82 | - |
| 24 June 2024 | 75.12 | 75.54 | 74.62 | 74.90 | 74.90 | - |
| 21 June 2024 | 75.10 | 75.10 | 74.82 | 74.96 | 74.96 | - |
| 20 June 2024 | 74.08 | 75.02 | 74.08 | 74.94 | 74.94 | - |
| 19 June 2024 | 75.04 | 75.30 | 73.94 | 73.94 | 73.94 | - |
| 18 June 2024 | 74.96 | 75.72 | 74.96 | 75.00 | 75.00 | - |
| 17 June 2024 | 77.02 | 77.12 | 74.74 | 74.74 | 74.74 | - |
| 14 June 2024 | 75.92 | 76.76 | 75.80 | 76.76 | 76.76 | - |
| 13 June 2024 | 77.20 | 77.20 | 75.60 | 75.60 | 75.60 | - |
| 12 June 2024 | 75.02 | 77.44 | 74.94 | 77.24 | 77.24 | - |
| 11 June 2024 | 76.74 | 76.74 | 74.94 | 74.94 | 74.94 | - |
| 10 June 2024 | 76.42 | 76.88 | 76.40 | 76.54 | 76.54 | - |
| 07 June 2024 | 79.14 | 79.14 | 76.32 | 76.32 | 76.32 | - |
| 06 June 2024 | 82.92 | 82.94 | 79.92 | 79.92 | 79.92 | - |
| 05 June 2024 | 83.30 | 83.44 | 82.74 | 82.74 | 82.74 | - |
| 04 June 2024 | 82.34 | 83.16 | 82.08 | 82.62 | 82.62 | - |
| 03 June 2024 | 82.02 | 82.76 | 81.34 | 82.20 | 82.20 | - |
| 31 May 2024 | 80.96 | 80.96 | 80.44 | 80.74 | 80.74 | - |
| 30 May 2024 | 79.36 | 81.16 | 79.36 | 81.16 | 81.16 | - |
| 29 May 2024 | 81.52 | 81.52 | 79.78 | 79.78 | 79.78 | - |
| 28 May 2024 | 80.26 | 82.90 | 80.26 | 81.68 | 81.68 | - |
| 27 May 2024 | 79.70 | 80.26 | 79.70 | 80.14 | 80.14 | - |
| 24 May 2024 | 81.14 | 81.14 | 79.42 | 79.48 | 79.48 | - |
| 24 May 2024 | 2.45 Dividend | |||||
| 23 May 2024 | 86.32 | 86.32 | 83.34 | 83.34 | 80.89 | - |
| 22 May 2024 | 84.56 | 86.38 | 84.02 | 85.92 | 83.39 | 2 |
| 21 May 2024 | 84.80 | 85.32 | 84.48 | 84.48 | 82.00 | - |
| 20 May 2024 | 87.00 | 87.00 | 85.32 | 85.32 | 82.81 | - |
| 17 May 2024 | 86.26 | 86.88 | 86.26 | 86.88 | 84.33 | - |
| 16 May 2024 | 85.64 | 86.62 | 85.64 | 86.20 | 83.67 | - |
| 15 May 2024 | 81.04 | 85.56 | 81.04 | 85.40 | 82.89 | - |
| 14 May 2024 | 82.42 | 82.42 | 80.76 | 80.76 | 78.39 | - |
| 13 May 2024 | 81.94 | 82.68 | 81.94 | 82.08 | 79.67 | - |
| 10 May 2024 | 82.58 | 83.20 | 81.76 | 81.76 | 79.36 | - |
| 09 May 2024 | 81.96 | 82.84 | 81.96 | 82.22 | 79.80 | - |
| 08 May 2024 | 83.84 | 83.92 | 81.82 | 81.82 | 79.41 | - |
| 07 May 2024 | 83.14 | 84.24 | 83.14 | 83.64 | 81.18 | - |
| 06 May 2024 | 82.38 | 83.48 | 82.38 | 82.94 | 80.50 | - |
| 03 May 2024 | 81.62 | 82.62 | 81.22 | 82.24 | 79.82 | - |
| 02 May 2024 | 79.78 | 81.36 | 79.78 | 81.30 | 78.91 | - |
| 30 Apr 2024 | 77.60 | 80.00 | 77.60 | 79.50 | 77.16 | - |
| 29 Apr 2024 | 76.88 | 77.94 | 76.88 | 77.10 | 74.83 | - |
| 26 Apr 2024 | 75.54 | 77.20 | 75.54 | 76.60 | 74.35 | - |
| 25 Apr 2024 | 73.94 | 75.58 | 73.94 | 74.32 | 72.14 | - |
| 24 Apr 2024 | 75.72 | 75.72 | 73.98 | 73.98 | 71.81 | - |
| 23 Apr 2024 | 74.86 | 76.28 | 74.86 | 75.26 | 73.05 | - |
| 22 Apr 2024 | 74.32 | 75.52 | 74.32 | 74.50 | 72.31 | - |
| 19 Apr 2024 | 72.10 | 73.92 | 72.10 | 73.88 | 71.71 | 20 |
| 18 Apr 2024 | 71.82 | 72.78 | 71.82 | 72.54 | 70.41 | - |
| 17 Apr 2024 | 72.54 | 72.66 | 71.56 | 71.56 | 69.46 | - |
| 16 Apr 2024 | 74.30 | 74.30 | 72.46 | 72.46 | 70.33 | - |
| 15 Apr 2024 | 75.20 | 75.90 | 74.52 | 74.52 | 72.33 | - |
| 12 Apr 2024 | 75.42 | 76.28 | 74.92 | 74.92 | 72.72 | - |
| 11 Apr 2024 | 74.66 | 75.12 | 74.38 | 74.92 | 72.72 | - |
| 10 Apr 2024 | 76.46 | 77.44 | 74.58 | 74.58 | 72.39 | - |
| 09 Apr 2024 | 76.80 | 77.08 | 76.00 | 76.18 | 73.94 | 195 |
| 08 Apr 2024 | 75.10 | 76.98 | 75.10 | 76.64 | 74.39 | - |
| 05 Apr 2024 | 74.86 | 75.90 | 74.86 | 75.14 | 72.93 | - |
| 04 Apr 2024 | 76.36 | 76.62 | 76.22 | 76.22 | 73.98 | 50 |
| 03 Apr 2024 | 76.52 | 76.90 | 75.80 | 76.38 | 74.13 | - |
| 02 Apr 2024 | 79.12 | 79.12 | 76.16 | 76.16 | 73.92 | - |
| 28 Mar 2024 | 79.22 | 79.48 | 79.10 | 79.18 | 76.85 | - |
| 27 Mar 2024 | 78.52 | 79.46 | 78.48 | 79.10 | 76.77 | - |
| 26 Mar 2024 | 78.76 | 79.32 | 78.46 | 78.72 | 76.41 | - |
| 25 Mar 2024 | 79.40 | 79.40 | 78.26 | 78.26 | 75.96 | 6 |
| 22 Mar 2024 | 75.32 | 77.80 | 75.32 | 77.70 | 75.42 | - |
| 21 Mar 2024 | 74.86 | 76.32 | 74.86 | 75.00 | 72.80 | - |
| 20 Mar 2024 | 73.32 | 74.44 | 72.68 | 74.10 | 71.92 | - |
| 19 Mar 2024 | 72.08 | 73.86 | 72.08 | 73.16 | 71.01 | - |
| 18 Mar 2024 | 70.28 | 72.40 | 70.28 | 72.02 | 69.90 | - |
| 15 Mar 2024 | 74.26 | 74.26 | 70.08 | 70.08 | 68.02 | - |
| 14 Mar 2024 | 75.02 | 75.92 | 74.44 | 74.44 | 72.25 | - |
| 13 Mar 2024 | 73.90 | 75.16 | 73.90 | 74.94 | 72.74 | - |
| 12 Mar 2024 | 76.02 | 76.02 | 73.76 | 73.76 | 71.59 | - |
| 11 Mar 2024 | 73.50 | 75.80 | 73.50 | 75.66 | 73.44 | - |
| 08 Mar 2024 | 70.68 | 72.22 | 70.68 | 71.70 | 69.59 | - |
| 07 Mar 2024 | 68.08 | 70.80 | 68.08 | 70.56 | 68.49 | - |
| 06 Mar 2024 | 68.16 | 69.68 | 68.16 | 68.16 | 66.16 | - |
| 05 Mar 2024 | 68.62 | 69.08 | 68.38 | 68.44 | 66.43 | - |
| 04 Mar 2024 | 69.94 | 69.94 | 68.64 | 68.64 | 66.62 | - |
| 01 Mar 2024 | 68.22 | 69.80 | 68.22 | 69.80 | 67.75 | - |
| 29 Feb 2024 | 67.68 | 68.84 | 67.58 | 67.58 | 65.59 | - |
| 28 Feb 2024 | 69.56 | 69.56 | 67.46 | 67.46 | 65.48 | - |
| 27 Feb 2024 | 69.06 | 69.74 | 69.06 | 69.32 | 67.28 | - |
| 26 Feb 2024 | 70.38 | 70.38 | 68.98 | 68.98 | 66.95 | 18 |
| 23 Feb 2024 | 70.32 | 70.50 | 69.74 | 70.34 | 68.27 | - |
| 22 Feb 2024 | 69.94 | 70.50 | 69.80 | 70.14 | 68.08 | - |
| 21 Feb 2024 | 70.56 | 70.98 | 69.52 | 69.52 | 67.48 | - |
| 20 Feb 2024 | 70.36 | 70.58 | 70.06 | 70.30 | 68.23 | - |
| 19 Feb 2024 | 71.12 | 71.14 | 70.40 | 70.40 | 68.33 | 70 |
| 16 Feb 2024 | 71.60 | 71.60 | 70.86 | 70.86 | 68.78 | - |
| 15 Feb 2024 | 69.32 | 72.12 | 69.32 | 71.26 | 69.17 | - |
| 14 Feb 2024 | 69.06 | 69.88 | 69.04 | 69.04 | 67.01 | - |
| 13 Feb 2024 | 71.36 | 71.68 | 68.94 | 68.94 | 66.91 | - |
| 12 Feb 2024 | 70.08 | 71.96 | 70.08 | 71.46 | 69.36 | - |
| 09 Feb 2024 | 70.58 | 71.04 | 69.94 | 69.94 | 67.88 | - |
| 08 Feb 2024 | 70.58 | 71.06 | 70.48 | 70.48 | 68.41 | - |
| 07 Feb 2024 | 71.48 | 71.56 | 70.66 | 70.66 | 68.58 | - |
| 06 Feb 2024 | 73.28 | 73.28 | 71.52 | 71.52 | 69.42 | - |
| *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.