Leggett & Platt, Incorporated (LP1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 754 |
| 02 July 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 01 July 2024 | 10.77 | 10.77 | 10.63 | 10.69 | 10.69 | 754 |
| 28 June 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 27 June 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 26 June 2024 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 500 |
| 25 June 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 June 2024 | 11.20 | 11.23 | 11.20 | 11.23 | 11.23 | 75 |
| 21 June 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 20 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 June 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 18 June 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 17 June 2024 | 10.27 | 10.80 | 10.27 | 10.80 | 10.80 | 400 |
| 14 June 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 14 June 2024 | 0.05 Dividend | |||||
| 13 June 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | 18 |
| 12 June 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.79 | 424 |
| 11 June 2024 | 11.47 | 11.65 | 11.47 | 11.65 | 11.59 | 1,700 |
| 10 June 2024 | 11.35 | 11.73 | 11.35 | 11.60 | 11.54 | 3,150 |
| 07 June 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.04 | - |
| 06 June 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | - |
| 05 June 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.20 | - |
| 04 June 2024 | 11.02 | 11.35 | 11.02 | 11.35 | 11.29 | 401 |
| 03 June 2024 | 10.63 | 10.77 | 10.63 | 10.77 | 10.72 | 150 |
| 31 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - |
| 30 May 2024 | 9.55 | 10.03 | 9.55 | 10.03 | 9.98 | 100 |
| 29 May 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.37 | - |
| 28 May 2024 | 9.74 | 9.89 | 9.74 | 9.89 | 9.84 | 250 |
| 27 May 2024 | 9.71 | 9.76 | 9.71 | 9.76 | 9.71 | 200 |
| 24 May 2024 | 9.82 | 9.84 | 9.63 | 9.65 | 9.61 | 1,323 |
| 23 May 2024 | 10.31 | 10.31 | 9.95 | 9.95 | 9.90 | 306 |
| 22 May 2024 | 10.62 | 10.77 | 10.49 | 10.49 | 10.44 | 1,001 |
| 21 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.81 | - |
| 20 May 2024 | 11.01 | 11.15 | 11.01 | 11.15 | 11.10 | 150 |
| 17 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.13 | - |
| 16 May 2024 | 11.02 | 11.13 | 11.02 | 11.13 | 11.08 | 1,450 |
| 15 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | - |
| 14 May 2024 | 11.48 | 11.55 | 11.48 | 11.55 | 11.49 | 200 |
| 13 May 2024 | 11.71 | 11.94 | 11.62 | 11.62 | 11.56 | 850 |
| 10 May 2024 | 11.99 | 11.99 | 11.85 | 11.85 | 11.79 | 1,800 |
| 09 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.96 | - |
| 08 May 2024 | 12.18 | 12.43 | 12.15 | 12.43 | 12.37 | 1,171 |
| 07 May 2024 | 12.60 | 12.63 | 12.32 | 12.32 | 12.27 | 200 |
| 06 May 2024 | 12.87 | 12.88 | 12.87 | 12.88 | 12.81 | 61 |
| 03 May 2024 | 12.59 | 13.06 | 12.59 | 13.06 | 13.00 | 33 |
| 02 May 2024 | 11.85 | 12.27 | 11.80 | 12.26 | 12.20 | 3,256 |
| 30 Apr 2024 | 17.03 | 17.20 | 17.03 | 17.20 | 17.12 | 60 |
| 29 Apr 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 16.92 | 130 |
| 26 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.73 | - |
| 25 Apr 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.72 | 13,300 |
| 24 Apr 2024 | 16.96 | 17.20 | 16.96 | 17.20 | 17.12 | 150 |
| 23 Apr 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 17.02 | 260 |
| 22 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | 100 |
| 19 Apr 2024 | 16.49 | 16.61 | 16.49 | 16.61 | 16.53 | 1,700 |
| 18 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | - |
| 17 Apr 2024 | 16.20 | 16.42 | 16.20 | 16.42 | 16.34 | 135 |
| 16 Apr 2024 | 16.47 | 16.47 | 16.40 | 16.40 | 16.32 | 35 |
| 15 Apr 2024 | 16.58 | 16.58 | 16.50 | 16.50 | 16.42 | 1,321 |
| 12 Apr 2024 | 16.70 | 16.91 | 16.70 | 16.91 | 16.82 | 18 |
| 11 Apr 2024 | 16.95 | 17.18 | 16.95 | 17.14 | 17.06 | 330 |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
| 09 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.31 | - |
| 08 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.05 | - |
| 05 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 04 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.00 | - |
| 03 Apr 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 16.92 | 200 |
| 02 Apr 2024 | 17.70 | 17.70 | 17.59 | 17.59 | 17.51 | 1,066 |
| 28 Mar 2024 | 17.43 | 17.65 | 17.43 | 17.65 | 17.56 | 231 |
| 27 Mar 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.64 | 10 |
| 26 Mar 2024 | 17.16 | 17.16 | 16.43 | 16.43 | 16.36 | 278 |
| 25 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.20 | - |
| 22 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
| 21 Mar 2024 | 17.25 | 17.47 | 17.25 | 17.47 | 17.38 | 725 |
| 20 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.16 | - |
| 19 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.81 | - |
| 18 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.96 | - |
| 15 Mar 2024 | 17.01 | 17.20 | 17.00 | 17.00 | 16.92 | 330 |
| 14 Mar 2024 | 17.28 | 17.41 | 17.06 | 17.11 | 17.03 | 521 |
| 14 Mar 2024 | 0.46 Dividend | |||||
| 13 Mar 2024 | 17.64 | 18.10 | 17.64 | 18.10 | 17.56 | 1,230 |
| 12 Mar 2024 | 18.87 | 19.01 | 17.69 | 17.69 | 17.16 | 1,300 |
| 11 Mar 2024 | 18.65 | 19.22 | 18.65 | 18.75 | 18.18 | 245 |
| 08 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.12 | - |
| 07 Mar 2024 | 18.89 | 19.08 | 18.87 | 18.87 | 18.30 | 155 |
| 06 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.28 | - |
| 05 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.70 | 60 |
| 04 Mar 2024 | 18.91 | 19.24 | 18.91 | 19.24 | 18.66 | 60 |
| 01 Mar 2024 | 18.84 | 19.01 | 18.84 | 18.85 | 18.29 | 300 |
| 29 Feb 2024 | 18.90 | 18.93 | 18.90 | 18.93 | 18.37 | 33 |
| 28 Feb 2024 | 18.98 | 19.15 | 18.98 | 19.15 | 18.57 | 215 |
| 27 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.08 | - |
| 26 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.35 | - |
| 23 Feb 2024 | 18.84 | 19.10 | 18.84 | 19.10 | 18.53 | 2,619 |
| 22 Feb 2024 | 18.82 | 18.91 | 18.82 | 18.91 | 18.34 | 110 |
| 21 Feb 2024 | 18.83 | 18.83 | 18.73 | 18.77 | 18.21 | 385 |
| 20 Feb 2024 | 18.30 | 18.49 | 18.30 | 18.36 | 17.81 | 422 |
| 19 Feb 2024 | 18.31 | 18.53 | 18.31 | 18.53 | 17.98 | 130 |
| 16 Feb 2024 | 18.55 | 18.59 | 18.55 | 18.59 | 18.04 | 91 |
| 15 Feb 2024 | 18.42 | 18.67 | 18.33 | 18.67 | 18.11 | 357 |
| 14 Feb 2024 | 18.51 | 18.69 | 18.51 | 18.69 | 18.13 | 30 |
| *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.