LEG Immobilien SE (LEG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM 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 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 6 |
| 25 June 2024 | 75.18 | 75.18 | 74.96 | 74.96 | 74.96 | 4 |
| 24 June 2024 | 74.44 | 74.98 | 74.42 | 74.98 | 74.98 | 533 |
| 21 June 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 20 June 2024 | 74.82 | 75.10 | 74.82 | 75.10 | 75.10 | - |
| 19 June 2024 | 75.06 | 75.06 | 73.94 | 73.94 | 73.94 | 7 |
| 18 June 2024 | 75.16 | 75.18 | 75.00 | 75.08 | 75.08 | 400 |
| 17 June 2024 | 77.00 | 77.00 | 74.72 | 74.72 | 74.72 | - |
| 14 June 2024 | 76.02 | 76.76 | 75.58 | 76.76 | 76.76 | 85 |
| 13 June 2024 | 76.72 | 76.72 | 75.80 | 75.80 | 75.80 | - |
| 12 June 2024 | 74.96 | 77.18 | 74.96 | 77.18 | 77.18 | 10 |
| 11 June 2024 | 76.02 | 76.02 | 75.02 | 75.02 | 75.02 | - |
| 10 June 2024 | 75.92 | 77.04 | 75.92 | 77.04 | 77.04 | 302 |
| 07 June 2024 | 79.50 | 79.50 | 76.46 | 76.46 | 76.46 | 400 |
| 06 June 2024 | 82.62 | 82.80 | 80.24 | 80.24 | 80.24 | 111 |
| 05 June 2024 | 83.40 | 83.40 | 82.78 | 82.78 | 82.78 | - |
| 04 June 2024 | 83.00 | 83.08 | 83.00 | 83.08 | 83.08 | 65 |
| 03 June 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 31 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 30 May 2024 | 79.48 | 81.20 | 79.48 | 81.20 | 81.20 | - |
| 29 May 2024 | 81.08 | 81.08 | 79.86 | 79.86 | 79.86 | 30 |
| 28 May 2024 | 80.54 | 81.70 | 80.54 | 81.70 | 81.70 | - |
| 27 May 2024 | 79.70 | 80.42 | 79.70 | 80.42 | 80.42 | 37 |
| 24 May 2024 | 79.00 | 81.02 | 79.00 | 79.56 | 79.56 | 50 |
| 24 May 2024 | 2.45 Dividend | |||||
| 23 May 2024 | 85.42 | 85.42 | 83.42 | 83.42 | 80.97 | 12 |
| 22 May 2024 | 83.70 | 86.00 | 83.70 | 86.00 | 83.47 | 10 |
| 21 May 2024 | 84.98 | 84.98 | 84.76 | 84.78 | 82.29 | 52 |
| 20 May 2024 | 86.88 | 87.00 | 86.88 | 86.96 | 84.41 | 112 |
| 17 May 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 83.71 | - |
| 16 May 2024 | 86.40 | 86.82 | 86.30 | 86.30 | 83.77 | 45 |
| 15 May 2024 | 82.12 | 85.52 | 82.12 | 85.52 | 83.01 | 9 |
| 14 May 2024 | 81.86 | 81.86 | 80.88 | 81.04 | 78.66 | 13 |
| 13 May 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 79.88 | - |
| 10 May 2024 | 83.10 | 83.10 | 81.90 | 81.90 | 79.49 | - |
| 09 May 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 79.81 | - |
| 08 May 2024 | 83.42 | 83.42 | 81.78 | 82.00 | 79.59 | 28 |
| 07 May 2024 | 83.60 | 83.76 | 83.60 | 83.76 | 81.30 | - |
| 06 May 2024 | 82.96 | 82.96 | 82.32 | 82.86 | 80.43 | 39 |
| 03 May 2024 | 81.42 | 82.64 | 81.42 | 82.32 | 79.90 | 38 |
| 02 May 2024 | 79.62 | 81.20 | 79.62 | 81.20 | 78.82 | 150 |
| 30 Apr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 77.53 | - |
| 29 Apr 2024 | 76.84 | 77.14 | 76.84 | 77.14 | 74.87 | - |
| 26 Apr 2024 | 75.62 | 76.64 | 75.62 | 76.64 | 74.39 | 40 |
| 25 Apr 2024 | 73.60 | 74.66 | 73.60 | 74.66 | 72.47 | 238 |
| 24 Apr 2024 | 75.24 | 75.24 | 74.06 | 74.06 | 71.88 | - |
| 23 Apr 2024 | 75.82 | 75.82 | 75.44 | 75.44 | 73.22 | - |
| 22 Apr 2024 | 75.22 | 75.22 | 74.66 | 74.66 | 72.47 | - |
| 19 Apr 2024 | 71.96 | 73.86 | 71.92 | 73.86 | 71.69 | 240 |
| 18 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.31 | - |
| 17 Apr 2024 | 71.80 | 71.86 | 71.58 | 71.58 | 69.48 | 270 |
| 16 Apr 2024 | 73.90 | 73.90 | 72.70 | 72.70 | 70.56 | - |
| 15 Apr 2024 | 74.80 | 76.28 | 74.80 | 76.28 | 74.04 | 52 |
| 12 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 73.71 | - |
| 11 Apr 2024 | 75.26 | 75.26 | 74.94 | 74.94 | 72.74 | - |
| 10 Apr 2024 | 77.28 | 77.28 | 74.66 | 74.66 | 72.47 | - |
| 09 Apr 2024 | 76.48 | 76.48 | 76.26 | 76.26 | 74.02 | - |
| 08 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 73.34 | - |
| 05 Apr 2024 | 75.14 | 75.22 | 75.14 | 75.22 | 73.01 | 486 |
| 04 Apr 2024 | 77.06 | 77.06 | 75.30 | 75.30 | 73.09 | 170 |
| 03 Apr 2024 | 75.94 | 76.50 | 75.94 | 76.50 | 74.25 | - |
| 02 Apr 2024 | 78.24 | 78.24 | 76.52 | 76.52 | 74.27 | - |
| 28 Mar 2024 | 79.26 | 79.26 | 78.86 | 78.86 | 76.54 | - |
| 27 Mar 2024 | 78.06 | 79.32 | 78.06 | 79.32 | 76.99 | - |
| 26 Mar 2024 | 78.04 | 78.52 | 78.04 | 78.52 | 76.21 | - |
| 25 Mar 2024 | 79.58 | 79.58 | 78.28 | 78.28 | 75.98 | 156 |
| 22 Mar 2024 | 75.70 | 77.70 | 75.70 | 77.70 | 75.42 | 282 |
| 21 Mar 2024 | 75.96 | 75.96 | 75.08 | 75.26 | 73.05 | 4 |
| 20 Mar 2024 | 73.40 | 74.98 | 73.40 | 74.68 | 72.49 | 130 |
| 19 Mar 2024 | 72.06 | 73.34 | 72.06 | 73.34 | 71.19 | - |
| 18 Mar 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 68.45 | - |
| 15 Mar 2024 | 72.30 | 72.38 | 69.96 | 69.96 | 67.91 | 20 |
| 14 Mar 2024 | 75.76 | 75.76 | 74.40 | 74.40 | 72.21 | 50 |
| 13 Mar 2024 | 73.84 | 75.00 | 73.84 | 74.90 | 72.70 | 50 |
| 12 Mar 2024 | 74.20 | 74.28 | 73.82 | 73.86 | 71.69 | 50 |
| 11 Mar 2024 | 74.00 | 75.92 | 74.00 | 75.92 | 73.69 | 50 |
| 08 Mar 2024 | 70.62 | 72.44 | 70.56 | 71.78 | 69.67 | 26 |
| 07 Mar 2024 | 67.80 | 70.68 | 67.80 | 70.68 | 68.60 | 15 |
| 06 Mar 2024 | 69.48 | 69.48 | 68.22 | 68.22 | 66.22 | 10 |
| 05 Mar 2024 | 68.26 | 68.72 | 68.26 | 68.40 | 66.39 | 10 |
| 04 Mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 68.18 | 6 |
| 01 Mar 2024 | 68.78 | 69.90 | 68.78 | 69.90 | 67.85 | 20 |
| 29 Feb 2024 | 68.50 | 68.50 | 67.66 | 67.66 | 65.67 | 10 |
| 28 Feb 2024 | 69.04 | 69.04 | 67.52 | 67.52 | 65.54 | - |
| 27 Feb 2024 | 69.12 | 70.10 | 69.12 | 69.48 | 67.44 | 450 |
| 26 Feb 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 68.02 | - |
| 23 Feb 2024 | 70.36 | 70.44 | 70.36 | 70.44 | 68.37 | 110 |
| 22 Feb 2024 | 69.80 | 70.38 | 69.80 | 70.38 | 68.31 | - |
| 21 Feb 2024 | 70.42 | 70.42 | 69.72 | 69.72 | 67.67 | - |
| 20 Feb 2024 | 70.78 | 70.78 | 70.48 | 70.48 | 68.41 | 15 |
| 19 Feb 2024 | 70.86 | 70.86 | 70.48 | 70.48 | 68.41 | - |
| 16 Feb 2024 | 71.22 | 71.22 | 70.82 | 70.82 | 68.74 | - |
| 15 Feb 2024 | 69.86 | 71.40 | 69.86 | 71.40 | 69.30 | - |
| 14 Feb 2024 | 69.20 | 69.20 | 69.14 | 69.14 | 67.11 | 100 |
| 13 Feb 2024 | 71.26 | 71.26 | 68.92 | 68.92 | 66.90 | 510 |
| 12 Feb 2024 | 70.96 | 71.42 | 70.96 | 71.42 | 69.32 | - |
| 09 Feb 2024 | 71.52 | 71.52 | 70.02 | 70.02 | 67.96 | - |
| 08 Feb 2024 | 71.08 | 71.08 | 70.38 | 70.58 | 68.51 | 231 |
| 07 Feb 2024 | 71.16 | 71.16 | 70.50 | 70.50 | 68.43 | - |
| 06 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.54 | - |
| *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.