Legal & General Group PLC (LGI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:49PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 2.7000 | 2.7260 | 2.7000 | 2.7260 | 2.7260 | 200 |
| 13 June 2024 | 2.7000 | 2.7510 | 2.7000 | 2.7330 | 2.7330 | 2,311 |
| 12 June 2024 | 2.9020 | 2.9020 | 2.7700 | 2.7700 | 2.7700 | 10,864 |
| 11 June 2024 | 2.8430 | 2.9180 | 2.8430 | 2.8680 | 2.8680 | - |
| 10 June 2024 | 2.8530 | 2.9150 | 2.8500 | 2.8960 | 2.8960 | 11,000 |
| 07 June 2024 | 2.9760 | 3.0090 | 2.9270 | 2.9280 | 2.9280 | 1,750 |
| 06 June 2024 | 2.8680 | 2.9690 | 2.8680 | 2.9600 | 2.9600 | - |
| 05 June 2024 | 2.8840 | 2.9470 | 2.8840 | 2.9100 | 2.9100 | - |
| 04 June 2024 | 2.9420 | 2.9990 | 2.9420 | 2.9990 | 2.9990 | 5,000 |
| 03 June 2024 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | - |
| 31 May 2024 | 2.8860 | 2.9330 | 2.8860 | 2.9310 | 2.9310 | - |
| 30 May 2024 | 2.8310 | 3.0030 | 2.8310 | 3.0030 | 3.0030 | - |
| 29 May 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 28 May 2024 | 2.8390 | 2.9370 | 2.8390 | 2.9370 | 2.9370 | - |
| 27 May 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 24 May 2024 | 2.8000 | 2.8730 | 2.8000 | 2.8670 | 2.8670 | - |
| 23 May 2024 | 2.9400 | 2.9400 | 2.9350 | 2.9350 | 2.9350 | 2,000 |
| 22 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 21 May 2024 | 2.8700 | 2.8700 | 2.8680 | 2.8680 | 2.8680 | - |
| 20 May 2024 | 2.8760 | 2.9560 | 2.8760 | 2.9360 | 2.9360 | 2,500 |
| 17 May 2024 | 2.9390 | 2.9390 | 2.9060 | 2.9160 | 2.9160 | - |
| 16 May 2024 | 2.9370 | 2.9370 | 2.9190 | 2.9330 | 2.9330 | 19,200 |
| 15 May 2024 | 2.8400 | 2.9120 | 2.8400 | 2.9120 | 2.9120 | - |
| 14 May 2024 | 2.7850 | 2.8250 | 2.7850 | 2.8080 | 2.8080 | - |
| 13 May 2024 | 2.8120 | 2.8680 | 2.8120 | 2.8450 | 2.8450 | - |
| 10 May 2024 | 2.9020 | 2.9530 | 2.8600 | 2.8600 | 2.8600 | 1,000 |
| 09 May 2024 | 2.8780 | 2.8790 | 2.8580 | 2.8720 | 2.8720 | - |
| 08 May 2024 | 2.8690 | 2.9410 | 2.8510 | 2.8610 | 2.8610 | 110 |
| 07 May 2024 | 2.8470 | 2.8780 | 2.8440 | 2.8780 | 2.8780 | - |
| 06 May 2024 | 2.8020 | 2.8280 | 2.7710 | 2.7730 | 2.7730 | - |
| 03 May 2024 | 2.7700 | 2.8650 | 2.7700 | 2.8650 | 2.8650 | 450 |
| 02 May 2024 | 2.7000 | 2.7430 | 2.7000 | 2.7260 | 2.7260 | - |
| 30 Apr 2024 | 2.7230 | 2.7900 | 2.7230 | 2.7410 | 2.7410 | - |
| 29 Apr 2024 | 2.7000 | 2.8390 | 2.7000 | 2.8390 | 2.8390 | 400 |
| 26 Apr 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7230 | 2.7230 | 390 |
| 25 Apr 2024 | 2.8620 | 2.8620 | 2.6850 | 2.7450 | 2.7450 | - |
| 25 Apr 2024 | 0.1463 Dividend | |||||
| 24 Apr 2024 | 2.9780 | 2.9900 | 2.9780 | 2.9900 | 2.8437 | 12,000 |
| 23 Apr 2024 | 2.9210 | 2.9210 | 2.9090 | 2.9090 | 2.7667 | - |
| 22 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7248 | - |
| 19 Apr 2024 | 2.8400 | 2.8960 | 2.8400 | 2.8960 | 2.7543 | - |
| 18 Apr 2024 | 2.8000 | 2.8490 | 2.8000 | 2.8370 | 2.6982 | - |
| 17 Apr 2024 | 2.8000 | 2.9090 | 2.8000 | 2.8350 | 2.6963 | 500 |
| 16 Apr 2024 | 2.9200 | 2.9220 | 2.8220 | 2.8220 | 2.6839 | 5,278 |
| 15 Apr 2024 | 2.8900 | 2.9860 | 2.8900 | 2.9860 | 2.8399 | 1,720 |
| 12 Apr 2024 | 2.8550 | 2.9140 | 2.8550 | 2.8900 | 2.7486 | - |
| 11 Apr 2024 | 2.8540 | 2.9180 | 2.8540 | 2.8820 | 2.7410 | - |
| 10 Apr 2024 | 3.0180 | 3.0180 | 2.8500 | 2.8500 | 2.7106 | 2,500 |
| 09 Apr 2024 | 2.8740 | 3.0000 | 2.8740 | 3.0000 | 2.8532 | 1,000 |
| 08 Apr 2024 | 2.8580 | 3.0150 | 2.8580 | 2.9120 | 2.7695 | 500 |
| 05 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7258 | - |
| 04 Apr 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.7096 | - |
| 03 Apr 2024 | 2.8460 | 2.9040 | 2.8460 | 2.9040 | 2.7619 | - |
| 02 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8532 | 2,000 |
| 28 Mar 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.8466 | - |
| 27 Mar 2024 | 2.9760 | 2.9760 | 2.9610 | 2.9680 | 2.8228 | - |
| 26 Mar 2024 | 2.8810 | 2.9620 | 2.8810 | 2.9570 | 2.8123 | - |
| 25 Mar 2024 | 2.9330 | 2.9900 | 2.9320 | 2.9600 | 2.8152 | 1,300 |
| 22 Mar 2024 | 2.9400 | 2.9700 | 2.9350 | 2.9570 | 2.8123 | - |
| 21 Mar 2024 | 2.8590 | 2.9940 | 2.8590 | 2.9870 | 2.8408 | 9,600 |
| 20 Mar 2024 | 2.8060 | 2.8790 | 2.8060 | 2.8740 | 2.7334 | - |
| 19 Mar 2024 | 2.8100 | 2.9050 | 2.8100 | 2.8630 | 2.7229 | - |
| 18 Mar 2024 | 2.8080 | 2.9130 | 2.8010 | 2.8540 | 2.7144 | 5,100 |
| 15 Mar 2024 | 2.8000 | 2.8580 | 2.8000 | 2.8530 | 2.7134 | - |
| 14 Mar 2024 | 2.8720 | 2.8850 | 2.8450 | 2.8600 | 2.7201 | - |
| 13 Mar 2024 | 2.8600 | 2.8960 | 2.8600 | 2.8670 | 2.7267 | - |
| 12 Mar 2024 | 2.9160 | 2.9160 | 2.8860 | 2.8900 | 2.7486 | - |
| 11 Mar 2024 | 2.9100 | 2.9100 | 2.8510 | 2.8810 | 2.7400 | 2,299 |
| 08 Mar 2024 | 2.7980 | 2.9800 | 2.7980 | 2.9020 | 2.7600 | 3,400 |
| 07 Mar 2024 | 2.8150 | 2.8420 | 2.8150 | 2.8390 | 2.7001 | - |
| 06 Mar 2024 | 2.8660 | 2.8660 | 2.7350 | 2.8060 | 2.6687 | - |
| 05 Mar 2024 | 2.8260 | 2.8340 | 2.8050 | 2.8340 | 2.6953 | - |
| 04 Mar 2024 | 2.7590 | 2.8980 | 2.7590 | 2.8070 | 2.6697 | 330 |
| 01 Mar 2024 | 2.8470 | 2.9180 | 2.7920 | 2.7920 | 2.6554 | 342 |
| 29 Feb 2024 | 2.7320 | 2.8300 | 2.7320 | 2.8300 | 2.6915 | - |
| 28 Feb 2024 | 2.7430 | 2.7800 | 2.7430 | 2.7720 | 2.6364 | - |
| 27 Feb 2024 | 2.7490 | 2.8000 | 2.7490 | 2.7750 | 2.6392 | - |
| 26 Feb 2024 | 2.7380 | 2.8100 | 2.7380 | 2.8040 | 2.6668 | - |
| 23 Feb 2024 | 2.7480 | 2.7920 | 2.7480 | 2.7860 | 2.6497 | - |
| 22 Feb 2024 | 2.8500 | 2.8500 | 2.7810 | 2.7940 | 2.6573 | 1,350 |
| 21 Feb 2024 | 2.7900 | 2.8660 | 2.7900 | 2.8470 | 2.7077 | 540 |
| 20 Feb 2024 | 2.7900 | 2.8090 | 2.7900 | 2.7910 | 2.6544 | - |
| 19 Feb 2024 | 2.7260 | 2.7830 | 2.7260 | 2.7660 | 2.6307 | - |
| 16 Feb 2024 | 2.7260 | 2.8370 | 2.7260 | 2.7710 | 2.6354 | 5,130 |
| 15 Feb 2024 | 2.7020 | 2.7430 | 2.7020 | 2.7430 | 2.6088 | - |
| 14 Feb 2024 | 2.6410 | 2.7540 | 2.6410 | 2.7340 | 2.6002 | - |
| 13 Feb 2024 | 2.6980 | 2.7500 | 2.6980 | 2.7500 | 2.6154 | 850 |
| 12 Feb 2024 | 2.6640 | 2.8120 | 2.6640 | 2.7420 | 2.6078 | 750 |
| 09 Feb 2024 | 2.7740 | 2.8440 | 2.7080 | 2.7110 | 2.5784 | 3,100 |
| 08 Feb 2024 | 2.7800 | 2.8530 | 2.7800 | 2.8420 | 2.7029 | - |
| 07 Feb 2024 | 2.8760 | 2.9470 | 2.8530 | 2.8800 | 2.7391 | 1,300 |
| 06 Feb 2024 | 2.8470 | 2.9160 | 2.8470 | 2.9030 | 2.7610 | - |
| 05 Feb 2024 | 2.8900 | 2.9480 | 2.8900 | 2.9250 | 2.7819 | - |
| 02 Feb 2024 | 2.8940 | 3.0430 | 2.8940 | 2.9430 | 2.7990 | 1,000 |
| 01 Feb 2024 | 2.8960 | 2.9870 | 2.8960 | 2.9490 | 2.8047 | - |
| 31 Jan 2024 | 2.9250 | 3.0030 | 2.9250 | 3.0030 | 2.8561 | 25,000 |
| 30 Jan 2024 | 2.9650 | 2.9820 | 2.9540 | 2.9630 | 2.8180 | - |
| 29 Jan 2024 | 2.9920 | 3.0500 | 2.9430 | 2.9690 | 2.8237 | 1,800 |
| 26 Jan 2024 | 2.8960 | 2.9820 | 2.8960 | 2.9820 | 2.8361 | - |
| 25 Jan 2024 | 2.8740 | 2.9460 | 2.8740 | 2.9460 | 2.8019 | 450 |
| *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.