Canada markets closed

LEG Immobilien SE (LEG.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
76.32-0.32 (-0.42%)
As of 08:16AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202476.3276.3276.3276.3276.3215
Jun 28, 202476.3476.6476.3476.6476.6415
Jun 27, 202475.3275.3275.3275.3275.32-
Jun 26, 202475.2475.2475.2475.2475.24-
Jun 25, 202474.6874.6874.6874.6874.68-
Jun 24, 202475.1275.1275.1275.1275.12-
Jun 21, 202475.1275.1275.1275.1275.12-
Jun 20, 202474.1074.1074.1074.1074.10-
Jun 19, 202475.0275.0275.0275.0275.02-
Jun 18, 202474.9474.9474.9474.9474.94-
Jun 17, 202477.0277.0275.2075.2075.20146
Jun 14, 202475.9475.9475.9475.9475.94-
Jun 13, 202477.2077.2077.2077.2077.20-
Jun 12, 202475.0275.0275.0275.0275.02-
Jun 11, 202476.7476.7476.7476.7476.74-
Jun 10, 202476.4277.0476.4277.0477.044
Jun 07, 202479.1479.1477.1077.1077.10764
Jun 06, 202482.9482.9482.9482.9482.94-
Jun 05, 202483.3083.3083.3083.3083.30-
Jun 04, 202482.9882.9882.9882.9882.98-
Jun 03, 202482.0282.0282.0282.0282.02-
May 31, 202480.9680.9680.9680.9680.96-
May 30, 202479.3680.9079.3680.9080.90744
May 29, 202481.5081.5081.5081.5081.50-
May 28, 202480.2880.2880.2880.2880.28-
May 27, 202479.6879.6879.6879.6879.68-
May 24, 202479.0079.0079.0079.0079.00-
May 24, 20242.45 Dividend
May 23, 202486.3286.3286.3286.3283.87-
May 22, 202484.6084.6084.6084.6082.20-
May 21, 202484.8085.2684.8085.2682.84211
May 20, 202487.0487.0487.0487.0484.57-
May 17, 202486.2486.9286.2486.9284.4550
May 16, 202485.5485.5485.5485.5483.11-
May 15, 202481.0281.0281.0281.0278.72-
May 14, 202482.8882.8882.8882.8880.5324
May 13, 202481.9482.8881.9482.8880.538
May 10, 202482.5882.5882.5882.5880.24-
May 09, 202481.9081.9081.9081.9079.58-
May 08, 202483.8083.8083.8083.8081.42-
May 07, 202483.1483.1483.1483.1480.78-
May 06, 202482.4082.4082.4082.4080.06-
May 03, 202481.6282.8481.6282.8480.4970
May 02, 202479.7879.7879.7879.7877.52-
Apr 30, 202477.6480.1477.6480.1477.87740
Apr 29, 202476.9076.9076.9076.9074.72-
Apr 26, 202474.8474.8474.8474.8472.72-
Apr 25, 202473.9873.9873.9873.9871.88-
Apr 24, 202475.7275.7275.7275.7273.57-
Apr 23, 202474.8675.7874.8675.7873.63160
Apr 22, 202474.3274.3274.3274.3272.21-
Apr 19, 202472.2672.2672.2672.2670.21-
Apr 18, 202471.8271.8271.8271.8269.78-
Apr 17, 202472.5672.5672.5672.5670.50-
Apr 16, 202474.2274.2274.2274.2272.11-
Apr 15, 202475.2075.2075.2075.2073.07-
Apr 12, 202475.4275.4275.4275.4273.28-
Apr 11, 202474.6674.6674.6674.6672.54-
Apr 10, 202476.4676.4676.4676.4674.29-
Apr 09, 202476.7876.7876.7876.7874.60-
Apr 08, 202475.0475.0475.0475.0472.91-
Apr 05, 202475.1875.1875.1875.1873.05-
Apr 04, 202476.3676.6476.3676.6474.4619
Apr 03, 202476.5276.6276.5276.6274.4535
Apr 02, 202479.1279.1276.2476.2474.0814
Mar 28, 202479.5080.0879.2479.2476.99119
Mar 27, 202478.5678.5678.5678.5676.33-
Mar 26, 202478.7478.7478.7478.7476.51-
Mar 25, 202479.4079.4079.0079.0076.7664
Mar 22, 202475.3275.3275.3275.3273.18-
Mar 21, 202475.3075.3075.3075.3073.16-
Mar 20, 202473.4473.4473.4473.4471.36-
Mar 19, 202472.0872.0872.0872.0870.03-
Mar 18, 202469.9272.1469.9272.1470.09195
Mar 15, 202474.2674.2674.2674.2672.15-
Mar 14, 202475.0275.0275.0275.0272.89-
Mar 13, 202473.9273.9273.9273.9271.82-
Mar 12, 202476.0276.0276.0276.0273.86-
Mar 11, 202473.7274.7673.7274.7672.6450
Mar 08, 202470.6871.7870.6871.7869.74250
Mar 07, 202468.0468.0468.0468.0466.11-
Mar 06, 202468.1469.7868.1469.7867.8074
Mar 05, 202468.6268.6268.6268.6266.67-
Mar 04, 202469.9269.9269.1269.1267.1612
Mar 01, 202468.2269.1868.2269.1867.2220
Feb 29, 202467.6867.6867.6867.6865.76-
Feb 28, 202469.5269.5269.5269.5267.55-
Feb 27, 202469.0669.0669.0669.0667.10-
Feb 26, 202470.3870.3870.3870.3868.38-
Feb 23, 202470.3070.3069.6669.6667.6830
Feb 22, 202469.9469.9469.9469.9467.95-
Feb 21, 202470.5671.1470.5671.1469.12201
Feb 20, 202470.4270.4270.4270.4268.42-
Feb 19, 202471.1271.1271.1271.1269.10-
Feb 16, 202471.6071.6071.6071.6069.57-
Feb 15, 202470.1270.1270.1270.1268.13-
Feb 14, 202469.0869.0869.0869.0867.12-
Feb 13, 202471.3471.3471.3471.3469.32-
Feb 12, 202470.0470.0470.0470.0468.05-
Feb 09, 202470.5670.5670.5670.5668.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...