Legrand SA (LR.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 99.52 | 99.96 | 98.74 | 99.10 | 99.10 | 1,033,273 |
| May 31, 2024 | 2.09 Dividend | |||||
| May 30, 2024 | 101.50 | 101.90 | 100.90 | 101.80 | 99.71 | 321,591 |
| May 29, 2024 | 101.70 | 102.50 | 100.70 | 101.65 | 99.56 | 345,556 |
| May 28, 2024 | 104.10 | 104.25 | 102.95 | 103.20 | 101.08 | 332,763 |
| May 27, 2024 | 104.10 | 104.20 | 103.55 | 103.85 | 101.72 | 206,306 |
| May 24, 2024 | 103.00 | 104.45 | 102.80 | 104.40 | 102.26 | 297,671 |
| May 23, 2024 | 102.10 | 103.70 | 102.10 | 103.60 | 101.47 | 410,552 |
| May 22, 2024 | 102.30 | 102.30 | 101.10 | 102.00 | 99.91 | 277,252 |
| May 21, 2024 | 102.10 | 102.45 | 101.25 | 102.15 | 100.05 | 290,924 |
| May 20, 2024 | 101.15 | 102.50 | 101.10 | 102.05 | 99.95 | 188,440 |
| May 17, 2024 | 102.95 | 103.00 | 100.35 | 101.10 | 99.02 | 663,085 |
| May 16, 2024 | 104.50 | 104.90 | 103.50 | 103.50 | 101.38 | 416,873 |
| May 15, 2024 | 103.60 | 104.45 | 103.10 | 104.35 | 102.21 | 388,905 |
| May 14, 2024 | 103.35 | 103.65 | 102.60 | 103.25 | 101.13 | 253,449 |
| May 13, 2024 | 103.15 | 104.10 | 102.85 | 103.40 | 101.28 | 278,198 |
| May 10, 2024 | 102.50 | 104.00 | 102.15 | 103.35 | 101.23 | 807,991 |
| May 09, 2024 | 98.38 | 100.60 | 98.10 | 100.50 | 98.44 | 420,462 |
| May 08, 2024 | 97.54 | 99.56 | 97.40 | 98.36 | 96.34 | 556,125 |
| May 07, 2024 | 95.96 | 97.40 | 95.68 | 97.16 | 95.17 | 425,129 |
| May 06, 2024 | 95.76 | 96.40 | 94.94 | 95.74 | 93.77 | 478,700 |
| May 03, 2024 | 93.50 | 96.34 | 92.92 | 95.34 | 93.38 | 983,863 |
| May 02, 2024 | 96.60 | 97.88 | 95.74 | 97.68 | 95.67 | 749,589 |
| Apr 30, 2024 | 97.78 | 97.78 | 96.46 | 96.86 | 94.87 | 541,544 |
| Apr 29, 2024 | 98.12 | 98.76 | 97.72 | 97.74 | 95.73 | 286,717 |
| Apr 26, 2024 | 96.36 | 98.18 | 95.92 | 97.84 | 95.83 | 401,618 |
| Apr 25, 2024 | 97.26 | 97.30 | 94.68 | 95.70 | 93.74 | 515,509 |
| Apr 24, 2024 | 96.82 | 98.44 | 96.04 | 97.94 | 95.93 | 673,855 |
| Apr 23, 2024 | 98.06 | 98.10 | 96.00 | 96.50 | 94.52 | 405,235 |
| Apr 22, 2024 | 96.18 | 96.34 | 94.86 | 94.98 | 93.03 | 334,602 |
| Apr 19, 2024 | 95.36 | 96.00 | 94.62 | 95.48 | 93.52 | 473,229 |
| Apr 18, 2024 | 96.00 | 96.42 | 95.52 | 96.42 | 94.44 | 454,796 |
| Apr 17, 2024 | 94.02 | 95.40 | 94.02 | 94.38 | 92.44 | 377,940 |
| Apr 16, 2024 | 94.00 | 94.54 | 93.50 | 94.34 | 92.40 | 346,652 |
| Apr 15, 2024 | 95.06 | 96.62 | 94.98 | 95.40 | 93.44 | 369,336 |
| Apr 12, 2024 | 95.30 | 95.86 | 94.54 | 94.86 | 92.91 | 314,286 |
| Apr 11, 2024 | 95.00 | 96.02 | 93.24 | 94.60 | 92.66 | 404,398 |
| Apr 10, 2024 | 94.46 | 95.44 | 93.88 | 95.30 | 93.34 | 379,063 |
| Apr 09, 2024 | 95.38 | 95.60 | 93.90 | 93.90 | 91.97 | 498,358 |
| Apr 08, 2024 | 96.00 | 96.22 | 95.54 | 95.54 | 93.58 | 360,938 |
| Apr 05, 2024 | 93.92 | 96.06 | 93.56 | 96.06 | 94.09 | 533,635 |
| Apr 04, 2024 | 96.48 | 96.50 | 95.06 | 95.96 | 93.99 | 456,533 |
| Apr 03, 2024 | 95.60 | 96.54 | 95.42 | 96.28 | 94.30 | 385,777 |
| Apr 02, 2024 | 97.92 | 98.40 | 95.62 | 95.62 | 93.66 | 523,555 |
| Mar 28, 2024 | 98.46 | 98.66 | 97.82 | 98.22 | 96.20 | 642,073 |
| Mar 27, 2024 | 96.74 | 97.04 | 96.00 | 96.56 | 94.58 | 356,042 |
| Mar 26, 2024 | 96.42 | 96.72 | 95.88 | 96.60 | 94.62 | 380,661 |
| Mar 25, 2024 | 98.40 | 98.40 | 96.48 | 96.60 | 94.62 | 607,439 |
| Mar 22, 2024 | 99.10 | 99.44 | 97.80 | 98.52 | 96.50 | 558,279 |
| Mar 21, 2024 | 99.58 | 99.66 | 98.54 | 99.64 | 97.59 | 470,939 |
| Mar 20, 2024 | 97.70 | 99.08 | 97.12 | 98.64 | 96.61 | 400,101 |
| Mar 19, 2024 | 97.48 | 98.36 | 97.10 | 98.06 | 96.05 | 593,883 |
| Mar 18, 2024 | 97.70 | 98.08 | 96.64 | 97.52 | 95.52 | 341,013 |
| Mar 15, 2024 | 97.48 | 98.94 | 97.42 | 97.74 | 95.73 | 1,049,017 |
| Mar 14, 2024 | 97.12 | 98.98 | 97.12 | 97.64 | 95.64 | 565,202 |
| Mar 13, 2024 | 97.60 | 97.90 | 96.64 | 96.68 | 94.70 | 455,644 |
| Mar 12, 2024 | 95.62 | 98.08 | 95.60 | 97.50 | 95.50 | 667,784 |
| Mar 11, 2024 | 95.70 | 95.78 | 94.88 | 95.50 | 93.54 | 432,856 |
| Mar 08, 2024 | 95.66 | 96.44 | 95.60 | 96.10 | 94.13 | 505,559 |
| Mar 07, 2024 | 94.88 | 96.46 | 94.56 | 95.78 | 93.81 | 573,886 |
| Mar 06, 2024 | 93.50 | 95.78 | 93.40 | 95.38 | 93.42 | 529,977 |
| Mar 05, 2024 | 93.00 | 93.90 | 92.92 | 92.92 | 91.01 | 304,999 |
| Mar 04, 2024 | 93.40 | 93.40 | 92.44 | 93.20 | 91.29 | 330,933 |
| Mar 01, 2024 | 93.94 | 94.34 | 92.36 | 92.94 | 91.03 | 302,012 |
| Feb 29, 2024 | 92.32 | 93.98 | 91.70 | 93.50 | 91.58 | 1,160,611 |
| Feb 28, 2024 | 90.86 | 92.10 | 90.60 | 92.10 | 90.21 | 491,208 |
| Feb 27, 2024 | 89.70 | 91.02 | 89.16 | 90.88 | 89.01 | 417,539 |
| Feb 26, 2024 | 90.00 | 91.22 | 89.70 | 89.94 | 88.09 | 382,290 |
| Feb 23, 2024 | 89.84 | 90.74 | 89.22 | 90.18 | 88.33 | 397,023 |
| Feb 22, 2024 | 90.08 | 90.90 | 89.60 | 90.02 | 88.17 | 451,996 |
| Feb 21, 2024 | 89.30 | 89.78 | 88.72 | 89.48 | 87.64 | 389,422 |
| Feb 20, 2024 | 89.20 | 89.78 | 88.50 | 89.08 | 87.25 | 402,634 |
| Feb 19, 2024 | 91.36 | 91.62 | 89.30 | 89.68 | 87.84 | 397,594 |
| Feb 16, 2024 | 90.76 | 93.08 | 90.76 | 92.02 | 90.13 | 606,938 |
| Feb 15, 2024 | 92.80 | 95.00 | 90.36 | 90.36 | 88.50 | 742,515 |
| Feb 14, 2024 | 90.68 | 91.16 | 90.30 | 90.98 | 89.11 | 321,367 |
| Feb 13, 2024 | 93.04 | 93.08 | 90.12 | 90.96 | 89.09 | 445,513 |
| Feb 12, 2024 | 94.02 | 94.60 | 93.06 | 93.20 | 91.29 | 312,295 |
| Feb 09, 2024 | 93.22 | 94.38 | 93.20 | 93.54 | 91.62 | 312,174 |
| Feb 08, 2024 | 91.82 | 93.22 | 91.34 | 93.22 | 91.31 | 368,060 |
| Feb 07, 2024 | 91.30 | 91.64 | 90.80 | 91.64 | 89.76 | 350,556 |
| Feb 06, 2024 | 91.50 | 92.30 | 91.12 | 91.12 | 89.25 | 536,271 |
| Feb 05, 2024 | 90.70 | 91.02 | 90.16 | 90.52 | 88.66 | 307,247 |
| Feb 02, 2024 | 90.60 | 91.22 | 90.50 | 90.74 | 88.88 | 426,130 |
| Feb 01, 2024 | 90.14 | 91.90 | 89.86 | 91.24 | 89.37 | 492,100 |
| Jan 31, 2024 | 90.50 | 91.62 | 90.24 | 90.24 | 88.39 | 501,594 |
| Jan 30, 2024 | 89.96 | 90.68 | 89.88 | 90.28 | 88.43 | 458,110 |
| Jan 29, 2024 | 90.38 | 90.38 | 89.20 | 89.68 | 87.84 | 420,948 |
| Jan 26, 2024 | 90.32 | 91.04 | 89.52 | 90.34 | 88.49 | 553,550 |
| Jan 25, 2024 | 90.50 | 90.72 | 89.96 | 90.30 | 88.45 | 526,698 |
| Jan 24, 2024 | 91.10 | 91.34 | 90.54 | 90.62 | 88.76 | 380,434 |
| Jan 23, 2024 | 91.54 | 91.64 | 90.12 | 90.40 | 88.54 | 355,475 |
| Jan 22, 2024 | 90.72 | 91.42 | 90.64 | 91.20 | 89.33 | 321,237 |
| Jan 19, 2024 | 90.50 | 90.88 | 89.70 | 89.80 | 87.96 | 442,020 |
| Jan 18, 2024 | 89.26 | 90.14 | 89.06 | 90.10 | 88.25 | 312,822 |
| Jan 17, 2024 | 89.40 | 89.42 | 88.66 | 89.28 | 87.45 | 375,835 |
| Jan 16, 2024 | 90.56 | 90.56 | 89.82 | 90.12 | 88.27 | 321,116 |
| Jan 15, 2024 | 91.52 | 91.58 | 90.82 | 91.24 | 89.37 | 201,982 |
| Jan 12, 2024 | 90.10 | 91.42 | 90.00 | 91.42 | 89.54 | 347,728 |
| Jan 11, 2024 | 90.30 | 90.84 | 89.46 | 89.52 | 87.68 | 517,406 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.