LEG Immobilien SE (LEG.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CET
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 40 |
| 27 Nov 2023 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 24 Nov 2023 | 69.72 | 70.14 | 69.72 | 70.14 | 70.14 | 40 |
| 23 Nov 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 22 Nov 2023 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 21 Nov 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 20 Nov 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 17 Nov 2023 | 68.54 | 70.78 | 68.54 | 70.78 | 70.78 | 169 |
| 16 Nov 2023 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 15 Nov 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 14 Nov 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 13 Nov 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 10 Nov 2023 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 09 Nov 2023 | 65.02 | 65.52 | 65.02 | 65.52 | 65.52 | 10 |
| 08 Nov 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 07 Nov 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 06 Nov 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 03 Nov 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 02 Nov 2023 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 01 Nov 2023 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 31 Oct 2023 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 30 Oct 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 27 Oct 2023 | 54.56 | 55.36 | 54.56 | 55.36 | 55.36 | 135 |
| 26 Oct 2023 | 54.28 | 54.28 | 53.48 | 53.48 | 53.48 | 14 |
| 25 Oct 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 24 Oct 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 23 Oct 2023 | 55.32 | 55.32 | 54.24 | 54.24 | 54.24 | 34 |
| 20 Oct 2023 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 19 Oct 2023 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 18 Oct 2023 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 17 Oct 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 16 Oct 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 13 Oct 2023 | 61.12 | 61.58 | 61.12 | 61.58 | 61.58 | 80 |
| 12 Oct 2023 | 62.84 | 63.66 | 62.84 | 63.66 | 63.66 | 125 |
| 11 Oct 2023 | 61.60 | 61.66 | 61.60 | 61.66 | 61.66 | 10 |
| 10 Oct 2023 | 62.42 | 63.72 | 62.42 | 63.72 | 63.72 | 20 |
| 09 Oct 2023 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 06 Oct 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 05 Oct 2023 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 04 Oct 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 03 Oct 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 02 Oct 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 29 Sept 2023 | 61.92 | 65.10 | 61.92 | 65.10 | 65.10 | 40 |
| 28 Sept 2023 | 62.68 | 62.68 | 62.34 | 62.34 | 62.34 | 15 |
| 27 Sept 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 26 Sept 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 25 Sept 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 22 Sept 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 21 Sept 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Sept 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 19 Sept 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 18 Sept 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
| 15 Sept 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 14 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 Sept 2023 | 69.80 | 71.36 | 69.64 | 71.36 | 71.36 | 120 |
| 12 Sept 2023 | 69.42 | 69.92 | 69.42 | 69.92 | 69.92 | 25 |
| 11 Sept 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 08 Sept 2023 | 67.20 | 68.00 | 67.20 | 67.26 | 67.26 | 69 |
| 07 Sept 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 06 Sept 2023 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 05 Sept 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 04 Sept 2023 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 01 Sept 2023 | 66.36 | 66.76 | 66.06 | 66.24 | 66.24 | 105 |
| 31 Aug 2023 | 62.32 | 64.46 | 62.32 | 64.46 | 64.46 | 5 |
| 30 Aug 2023 | 62.12 | 62.30 | 62.12 | 62.26 | 62.26 | 10 |
| 29 Aug 2023 | 61.62 | 61.96 | 61.62 | 61.70 | 61.70 | 4,588 |
| 28 Aug 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 25 Aug 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 24 Aug 2023 | 61.22 | 61.40 | 61.22 | 61.40 | 61.40 | 285 |
| 23 Aug 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 22 Aug 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 21 Aug 2023 | 58.34 | 58.34 | 58.10 | 58.10 | 58.10 | 170 |
| 18 Aug 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 17 Aug 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 16 Aug 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 15 Aug 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 14 Aug 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 11 Aug 2023 | 64.80 | 64.80 | 63.40 | 63.40 | 63.40 | 75 |
| 10 Aug 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 09 Aug 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 08 Aug 2023 | 62.02 | 62.14 | 62.02 | 62.14 | 62.14 | 165 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 03 Aug 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 02 Aug 2023 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 01 Aug 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 31 July 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 28 July 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 27 July 2023 | 65.08 | 65.56 | 65.08 | 65.56 | 65.56 | 100 |
| 26 July 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 25 July 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 24 July 2023 | 64.02 | 64.62 | 64.02 | 64.62 | 64.62 | 80 |
| 21 July 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 20 July 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 19 July 2023 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 18 July 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 17 July 2023 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 14 July 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 13 July 2023 | 57.50 | 58.82 | 57.50 | 58.82 | 58.82 | 18 |
| 12 July 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.