LEG Immobilien SE (LEG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM 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 | 73.88 | 73.88 | 73.88 | - |
| 25 June 2024 | 74.70 | 75.70 | 74.66 | 75.00 | 75.00 | 19 |
| 24 June 2024 | 75.24 | 75.94 | 74.66 | 75.02 | 75.02 | 528 |
| 21 June 2024 | 75.12 | 75.56 | 74.70 | 75.12 | 75.12 | 47 |
| 20 June 2024 | 74.10 | 75.20 | 74.10 | 75.14 | 75.14 | 9,856 |
| 19 June 2024 | 75.10 | 75.44 | 74.04 | 74.04 | 74.04 | 420 |
| 18 June 2024 | 75.02 | 75.94 | 75.00 | 75.14 | 75.14 | 6 |
| 17 June 2024 | 77.04 | 77.26 | 74.68 | 74.84 | 74.84 | 40 |
| 14 June 2024 | 76.04 | 77.06 | 75.56 | 76.80 | 76.80 | 100 |
| 13 June 2024 | 77.24 | 77.30 | 75.70 | 75.92 | 75.92 | 200 |
| 12 June 2024 | 75.04 | 77.64 | 74.98 | 77.24 | 77.24 | 282 |
| 11 June 2024 | 76.82 | 76.88 | 75.12 | 75.12 | 75.12 | 2 |
| 10 June 2024 | 76.44 | 77.48 | 75.94 | 76.78 | 76.78 | 130 |
| 07 June 2024 | 79.16 | 79.24 | 76.18 | 76.52 | 76.52 | 763 |
| 06 June 2024 | 83.04 | 83.58 | 80.00 | 80.00 | 80.00 | 664 |
| 05 June 2024 | 83.32 | 83.82 | 82.80 | 82.80 | 82.80 | 180 |
| 04 June 2024 | 82.36 | 83.14 | 81.82 | 83.12 | 83.12 | 244 |
| 03 June 2024 | 82.08 | 82.84 | 81.40 | 82.40 | 82.40 | 24 |
| 31 May 2024 | 81.02 | 81.22 | 80.08 | 81.22 | 81.22 | 196 |
| 30 May 2024 | 79.38 | 81.30 | 79.38 | 81.14 | 81.14 | - |
| 29 May 2024 | 81.52 | 81.66 | 79.88 | 79.88 | 79.88 | 50 |
| 28 May 2024 | 80.38 | 83.14 | 80.36 | 81.74 | 81.74 | - |
| 27 May 2024 | 79.78 | 80.78 | 79.78 | 80.42 | 80.42 | 200 |
| 24 May 2024 | 81.34 | 81.34 | 79.42 | 79.66 | 79.66 | 601 |
| 24 May 2024 | 2.45 Dividend | |||||
| 23 May 2024 | 86.42 | 86.42 | 83.28 | 83.48 | 81.03 | 203 |
| 22 May 2024 | 84.68 | 86.62 | 84.04 | 86.12 | 83.59 | 124 |
| 21 May 2024 | 84.82 | 85.42 | 84.62 | 84.72 | 82.23 | 270 |
| 20 May 2024 | 87.06 | 87.20 | 85.34 | 85.44 | 82.93 | 250 |
| 17 May 2024 | 86.24 | 87.08 | 86.04 | 86.96 | 84.41 | 210 |
| 16 May 2024 | 85.56 | 87.30 | 85.56 | 86.30 | 83.77 | 587 |
| 15 May 2024 | 81.10 | 86.02 | 81.10 | 85.54 | 83.03 | 967 |
| 14 May 2024 | 82.54 | 82.58 | 80.70 | 81.16 | 78.78 | 430 |
| 13 May 2024 | 81.96 | 83.04 | 81.96 | 82.34 | 79.92 | 1,000 |
| 10 May 2024 | 82.68 | 83.50 | 81.86 | 81.92 | 79.52 | 98 |
| 09 May 2024 | 81.92 | 83.44 | 81.72 | 82.38 | 79.96 | - |
| 08 May 2024 | 83.84 | 83.94 | 81.68 | 82.02 | 79.61 | 2,025 |
| 07 May 2024 | 83.16 | 84.82 | 83.16 | 83.78 | 81.32 | 1,250 |
| 06 May 2024 | 82.40 | 83.76 | 82.28 | 83.16 | 80.72 | 1,187 |
| 03 May 2024 | 81.64 | 82.92 | 81.06 | 82.36 | 79.94 | 889 |
| 02 May 2024 | 79.80 | 81.78 | 79.58 | 81.40 | 79.01 | 1,322 |
| 30 Apr 2024 | 77.64 | 80.72 | 77.64 | 79.72 | 77.38 | 40 |
| 29 Apr 2024 | 76.92 | 78.44 | 76.72 | 77.22 | 74.95 | 260 |
| 26 Apr 2024 | 74.86 | 77.20 | 74.86 | 76.66 | 74.41 | - |
| 25 Apr 2024 | 74.00 | 75.90 | 73.96 | 74.44 | 72.26 | - |
| 24 Apr 2024 | 75.74 | 75.76 | 73.98 | 74.10 | 71.93 | 370 |
| 23 Apr 2024 | 74.88 | 76.40 | 74.88 | 75.46 | 73.25 | 146 |
| 22 Apr 2024 | 74.34 | 75.64 | 74.34 | 74.64 | 72.45 | 120 |
| 19 Apr 2024 | 72.26 | 74.32 | 72.26 | 73.90 | 71.73 | - |
| 18 Apr 2024 | 71.84 | 73.70 | 71.84 | 72.70 | 70.57 | - |
| 17 Apr 2024 | 72.66 | 72.96 | 71.48 | 71.62 | 69.52 | 44 |
| 16 Apr 2024 | 74.26 | 74.28 | 72.58 | 72.74 | 70.61 | 50 |
| 15 Apr 2024 | 75.28 | 76.40 | 74.56 | 74.58 | 72.39 | 8 |
| 12 Apr 2024 | 75.48 | 76.42 | 74.98 | 75.06 | 72.86 | - |
| 11 Apr 2024 | 74.68 | 75.88 | 74.00 | 75.00 | 72.80 | 218 |
| 10 Apr 2024 | 76.52 | 77.94 | 74.64 | 74.68 | 72.49 | 152 |
| 09 Apr 2024 | 76.90 | 77.10 | 76.00 | 76.86 | 74.60 | 2,292 |
| 08 Apr 2024 | 75.08 | 77.20 | 75.08 | 76.96 | 74.70 | 1,250 |
| 05 Apr 2024 | 75.20 | 75.96 | 74.92 | 75.24 | 73.03 | 100 |
| 04 Apr 2024 | 76.38 | 76.90 | 75.30 | 75.32 | 73.11 | 40 |
| 03 Apr 2024 | 76.62 | 76.98 | 75.68 | 76.52 | 74.27 | 300 |
| 02 Apr 2024 | 79.14 | 79.14 | 76.08 | 76.62 | 74.37 | 150 |
| 28 Mar 2024 | 79.24 | 80.12 | 78.84 | 78.90 | 76.58 | 1,978 |
| 27 Mar 2024 | 78.54 | 79.68 | 78.28 | 79.32 | 76.99 | 299 |
| 26 Mar 2024 | 79.40 | 79.52 | 78.24 | 78.54 | 76.23 | 1,624 |
| 25 Mar 2024 | 79.40 | 79.60 | 78.32 | 78.34 | 76.04 | 405 |
| 22 Mar 2024 | 75.34 | 78.06 | 75.34 | 77.74 | 75.46 | 320 |
| 21 Mar 2024 | 74.94 | 77.42 | 74.94 | 75.26 | 73.05 | 518 |
| 20 Mar 2024 | 73.46 | 74.80 | 72.62 | 74.80 | 72.60 | 2,200 |
| 19 Mar 2024 | 72.08 | 73.94 | 72.08 | 73.40 | 71.25 | 20 |
| 18 Mar 2024 | 70.30 | 72.56 | 70.02 | 72.10 | 69.98 | 106 |
| 15 Mar 2024 | 74.30 | 74.40 | 69.90 | 70.18 | 68.12 | 2,639 |
| 14 Mar 2024 | 75.04 | 76.14 | 74.30 | 74.42 | 72.24 | 71 |
| 13 Mar 2024 | 73.94 | 75.22 | 73.86 | 74.94 | 72.74 | 1,800 |
| 12 Mar 2024 | 76.08 | 76.20 | 73.74 | 73.88 | 71.71 | 489 |
| 11 Mar 2024 | 73.54 | 76.22 | 73.54 | 75.94 | 73.71 | 1,489 |
| 08 Mar 2024 | 70.68 | 72.62 | 70.68 | 71.86 | 69.75 | 500 |
| 07 Mar 2024 | 68.18 | 71.46 | 67.94 | 70.72 | 68.64 | 5,430 |
| 06 Mar 2024 | 68.24 | 69.94 | 68.24 | 68.28 | 66.28 | 2,740 |
| 05 Mar 2024 | 68.64 | 69.24 | 68.32 | 68.50 | 66.49 | 4,200 |
| 04 Mar 2024 | 69.96 | 70.44 | 68.58 | 68.80 | 66.78 | 600 |
| 01 Mar 2024 | 68.24 | 70.06 | 68.24 | 69.94 | 67.89 | 516 |
| 29 Feb 2024 | 67.70 | 69.34 | 67.64 | 67.68 | 65.69 | 106 |
| 28 Feb 2024 | 69.54 | 69.62 | 67.36 | 67.52 | 65.54 | 872 |
| 27 Feb 2024 | 69.16 | 70.46 | 69.00 | 69.48 | 67.44 | 500 |
| 26 Feb 2024 | 70.90 | 70.92 | 69.14 | 69.16 | 67.13 | 100 |
| 23 Feb 2024 | 70.42 | 70.98 | 69.52 | 70.52 | 68.45 | 200 |
| 22 Feb 2024 | 70.04 | 70.90 | 69.34 | 70.48 | 68.41 | 138 |
| 21 Feb 2024 | 70.58 | 71.38 | 69.66 | 69.80 | 67.75 | 76 |
| 20 Feb 2024 | 70.46 | 70.84 | 69.94 | 70.48 | 68.41 | 86 |
| 19 Feb 2024 | 71.20 | 72.04 | 70.46 | 70.54 | 68.47 | - |
| 16 Feb 2024 | 71.66 | 71.88 | 70.62 | 70.92 | 68.84 | 90 |
| 15 Feb 2024 | 69.34 | 72.12 | 69.34 | 72.08 | 69.96 | 110 |
| 14 Feb 2024 | 69.14 | 70.18 | 69.14 | 69.16 | 67.13 | - |
| 13 Feb 2024 | 71.40 | 72.12 | 69.06 | 69.08 | 67.05 | 520 |
| 12 Feb 2024 | 70.12 | 72.06 | 70.00 | 71.44 | 69.34 | 400 |
| 09 Feb 2024 | 70.58 | 72.02 | 69.98 | 70.08 | 68.02 | 618 |
| 08 Feb 2024 | 70.62 | 71.34 | 70.36 | 70.60 | 68.53 | 2,760 |
| 07 Feb 2024 | 71.48 | 71.98 | 70.54 | 70.54 | 68.47 | 26 |
| 06 Feb 2024 | 73.34 | 73.66 | 71.48 | 71.54 | 69.44 | 1,216 |
| *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.