LEG Immobilien SE (LEG.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 50.14 | 50.82 | 48.86 | 50.48 | 50.48 | 624,042 |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 48.13 | 49.42 | 47.01 | 48.38 | 48.38 | 582,463 |
| Mar 28, 2023 | 51.32 | 51.32 | 46.81 | 47.65 | 47.65 | 489,239 |
| Mar 27, 2023 | 51.42 | 51.54 | 49.95 | 50.96 | 50.96 | 347,718 |
| Mar 24, 2023 | 51.94 | 52.10 | 49.91 | 50.56 | 50.56 | 520,649 |
| Mar 23, 2023 | 50.76 | 52.60 | 50.70 | 52.26 | 52.26 | 414,194 |
| Mar 22, 2023 | 52.74 | 52.74 | 50.54 | 50.54 | 50.54 | 391,251 |
| Mar 21, 2023 | 53.50 | 53.64 | 52.40 | 52.60 | 52.60 | 273,993 |
| Mar 20, 2023 | 53.50 | 54.80 | 52.94 | 53.50 | 53.50 | 438,838 |
| Mar 17, 2023 | 55.84 | 56.60 | 53.40 | 54.04 | 54.04 | 755,183 |
| Mar 16, 2023 | 58.26 | 58.60 | 55.08 | 55.82 | 55.82 | 622,077 |
| Mar 15, 2023 | 58.56 | 58.66 | 56.38 | 57.88 | 57.88 | 684,437 |
| Mar 14, 2023 | 58.34 | 59.68 | 57.98 | 58.96 | 58.96 | 547,734 |
| Mar 13, 2023 | 56.22 | 59.00 | 53.76 | 57.82 | 57.82 | 4,738,845 |
| Mar 10, 2023 | 58.82 | 59.94 | 55.54 | 56.88 | 56.88 | 822,286 |
| Mar 09, 2023 | 62.10 | 63.06 | 58.54 | 60.08 | 60.08 | 1,890,351 |
| Mar 08, 2023 | 69.56 | 69.56 | 67.30 | 67.84 | 67.84 | 257,043 |
| Mar 07, 2023 | 70.62 | 71.58 | 68.90 | 69.16 | 69.16 | 339,964 |
| Mar 06, 2023 | 70.12 | 71.22 | 68.62 | 71.02 | 71.02 | 4,078,935 |
| Mar 03, 2023 | 69.16 | 69.50 | 68.16 | 68.78 | 68.78 | 213,932 |
| Mar 02, 2023 | 68.32 | 70.18 | 68.16 | 68.78 | 68.78 | 462,481 |
| Mar 01, 2023 | 69.26 | 69.26 | 66.74 | 66.94 | 66.94 | 378,807 |
| Feb 28, 2023 | 69.96 | 70.12 | 68.40 | 68.78 | 68.78 | 517,656 |
| Feb 27, 2023 | 69.92 | 70.82 | 69.14 | 70.22 | 70.22 | 129,808 |
| Feb 24, 2023 | 72.16 | 72.34 | 69.20 | 69.40 | 69.40 | 320,128 |
| Feb 23, 2023 | 70.40 | 72.48 | 69.84 | 72.04 | 72.04 | 244,325 |
| Feb 22, 2023 | 69.32 | 69.68 | 68.48 | 69.10 | 69.10 | 154,085 |
| Feb 21, 2023 | 70.50 | 70.94 | 69.66 | 69.68 | 69.68 | 115,740 |
| Feb 20, 2023 | 70.96 | 71.24 | 70.30 | 70.66 | 70.66 | 123,769 |
| Feb 17, 2023 | 69.86 | 71.16 | 69.00 | 70.54 | 70.54 | 153,605 |
| Feb 16, 2023 | 71.62 | 71.84 | 68.94 | 70.40 | 70.40 | 137,814 |
| Feb 15, 2023 | 71.68 | 71.68 | 70.42 | 70.96 | 70.96 | 110,482 |
| Feb 14, 2023 | 73.08 | 73.24 | 71.16 | 71.68 | 71.68 | 157,326 |
| Feb 13, 2023 | 72.64 | 72.70 | 71.22 | 72.34 | 72.34 | 138,794 |
| Feb 10, 2023 | 72.86 | 73.86 | 71.58 | 72.50 | 72.50 | 130,666 |
| Feb 09, 2023 | 73.88 | 73.92 | 72.90 | 73.56 | 73.56 | 126,437 |
| Feb 08, 2023 | 72.96 | 74.44 | 72.74 | 73.20 | 73.20 | 145,189 |
| Feb 07, 2023 | 74.22 | 74.24 | 71.74 | 72.42 | 72.42 | 146,207 |
| Feb 06, 2023 | 75.40 | 75.40 | 72.28 | 73.96 | 73.96 | 118,387 |
| Feb 03, 2023 | 77.18 | 77.64 | 74.50 | 75.20 | 75.20 | 155,408 |
| Feb 02, 2023 | 73.04 | 77.60 | 73.04 | 77.60 | 77.60 | 259,389 |
| Feb 01, 2023 | 71.84 | 72.68 | 71.44 | 71.58 | 71.58 | 219,602 |
| Jan 31, 2023 | 70.20 | 72.78 | 69.88 | 71.58 | 71.58 | 252,930 |
| Jan 30, 2023 | 71.74 | 72.16 | 69.66 | 71.00 | 71.00 | 211,978 |
| Jan 27, 2023 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Jan 26, 2023 | 72.70 | 73.48 | 71.28 | 71.84 | 71.84 | 193,245 |
| Jan 25, 2023 | 73.02 | 73.70 | 71.96 | 72.54 | 72.54 | 144,730 |
| Jan 24, 2023 | 74.10 | 75.04 | 72.98 | 73.10 | 73.10 | 233,927 |
| Jan 23, 2023 | 72.16 | 74.34 | 71.88 | 73.78 | 73.78 | 140,051 |
| Jan 20, 2023 | 72.00 | 73.12 | 70.94 | 71.60 | 71.60 | 156,595 |
| Jan 19, 2023 | 73.32 | 73.60 | 71.78 | 71.94 | 71.94 | 123,953 |
| Jan 18, 2023 | 74.74 | 75.12 | 73.12 | 73.92 | 73.92 | 185,176 |
| Jan 17, 2023 | 76.90 | 78.00 | 73.40 | 74.64 | 74.64 | 350,089 |
| Jan 16, 2023 | 73.02 | 77.22 | 73.02 | 76.76 | 76.76 | 176,199 |
| Jan 13, 2023 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| Jan 12, 2023 | 72.48 | 75.08 | 71.66 | 74.18 | 74.18 | 304,368 |
| Jan 11, 2023 | 69.06 | 72.50 | 68.80 | 72.44 | 72.44 | 338,782 |
| Jan 10, 2023 | 68.40 | 69.30 | 67.76 | 68.54 | 68.54 | 165,211 |
| Jan 09, 2023 | 67.00 | 68.90 | 65.84 | 68.62 | 68.62 | 180,716 |
| Jan 06, 2023 | 66.24 | 66.94 | 65.18 | 66.74 | 66.74 | 119,403 |
| Jan 05, 2023 | 66.50 | 67.52 | 65.98 | 66.02 | 66.02 | 258,805 |
| Jan 04, 2023 | 65.00 | 67.00 | 64.24 | 66.44 | 66.44 | 249,444 |
| Jan 03, 2023 | 62.34 | 64.88 | 62.28 | 64.40 | 64.40 | 177,783 |
| Jan 02, 2023 | 61.46 | 63.04 | 61.46 | 62.80 | 62.80 | 96,056 |
| Dec 30, 2022 | 61.64 | 62.10 | 60.86 | 60.86 | 60.86 | 43,524 |
| Dec 29, 2022 | 60.62 | 62.04 | 59.84 | 61.90 | 61.90 | 104,314 |
| Dec 28, 2022 | 60.92 | 61.56 | 59.90 | 60.58 | 60.58 | 89,078 |
| Dec 27, 2022 | 60.92 | 61.16 | 59.42 | 60.26 | 60.26 | 37,399 |
| Dec 23, 2022 | 60.20 | 60.90 | 59.66 | 60.48 | 60.48 | 85,311 |
| Dec 22, 2022 | 60.60 | 61.60 | 59.28 | 60.04 | 60.04 | 145,791 |
| Dec 21, 2022 | 58.06 | 61.42 | 58.04 | 61.14 | 61.14 | 299,591 |
| Dec 20, 2022 | 58.60 | 59.22 | 57.14 | 57.62 | 57.62 | 205,339 |
| Dec 19, 2022 | 60.06 | 60.90 | 59.34 | 59.84 | 59.84 | 209,128 |
| Dec 16, 2022 | 65.22 | 66.24 | 60.32 | 60.66 | 60.66 | 1,947,301 |
| Dec 15, 2022 | 66.50 | 67.86 | 65.46 | 65.46 | 65.46 | 288,638 |
| Dec 14, 2022 | 65.84 | 68.06 | 64.94 | 67.20 | 67.20 | 431,687 |
| Dec 13, 2022 | 62.20 | 67.32 | 61.54 | 65.78 | 65.78 | 319,910 |
| Dec 12, 2022 | 62.58 | 63.24 | 61.82 | 62.00 | 62.00 | 179,670 |
| Dec 09, 2022 | 62.58 | 64.10 | 62.30 | 63.12 | 63.12 | 163,496 |
| Dec 08, 2022 | 61.20 | 63.88 | 61.20 | 62.72 | 62.72 | 299,883 |
| Dec 07, 2022 | 61.46 | 61.76 | 60.50 | 61.06 | 61.06 | 156,872 |
| Dec 06, 2022 | 61.72 | 63.16 | 60.92 | 61.82 | 61.82 | 153,598 |
| Dec 05, 2022 | 62.32 | 63.40 | 61.58 | 61.64 | 61.64 | 172,215 |
| Dec 02, 2022 | 60.94 | 63.42 | 60.78 | 62.52 | 62.52 | 215,968 |
| Dec 01, 2022 | 63.00 | 64.38 | 60.60 | 61.06 | 61.06 | 355,928 |
| Nov 30, 2022 | 61.82 | 62.62 | 60.68 | 60.70 | 60.70 | 740,369 |
| Nov 29, 2022 | 63.58 | 64.38 | 61.22 | 61.56 | 61.56 | 215,389 |
| Nov 28, 2022 | 63.80 | 63.98 | 61.78 | 63.68 | 63.68 | 200,780 |
| Nov 25, 2022 | 63.30 | 64.56 | 62.00 | 63.82 | 63.82 | 123,384 |
| Nov 24, 2022 | 61.90 | 64.36 | 60.84 | 63.52 | 63.52 | 296,732 |
| Nov 23, 2022 | 61.80 | 61.82 | 58.56 | 59.50 | 59.50 | 388,926 |
| Nov 22, 2022 | 62.76 | 63.36 | 61.52 | 61.62 | 61.62 | 178,738 |
| Nov 21, 2022 | 63.16 | 63.66 | 62.60 | 62.92 | 62.92 | 175,830 |
| Nov 18, 2022 | 63.44 | 64.00 | 62.00 | 63.34 | 63.34 | 280,157 |
| Nov 17, 2022 | 66.00 | 66.46 | 62.86 | 63.30 | 63.30 | 266,669 |
| Nov 16, 2022 | 67.02 | 67.02 | 64.38 | 65.10 | 65.10 | 197,115 |
| Nov 15, 2022 | 67.18 | 67.76 | 65.94 | 67.50 | 67.50 | 210,677 |
| Nov 14, 2022 | 67.00 | 67.14 | 64.64 | 67.14 | 67.14 | 257,056 |
| Nov 11, 2022 | 65.20 | 68.34 | 64.56 | 67.80 | 67.80 | 647,633 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
