Legrand SA (LRC.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 20 |
| May 31, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| May 31, 2024 | 2.09 Dividend | |||||
| May 30, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 99.51 | - |
| May 29, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 100.98 | - |
| May 28, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 101.96 | - |
| May 27, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 102.06 | - |
| May 24, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 100.73 | - |
| May 23, 2024 | 102.10 | 102.40 | 102.10 | 102.40 | 100.29 | 20 |
| May 22, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.00 | - |
| May 21, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 99.56 | - |
| May 20, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 99.31 | - |
| May 17, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 101.22 | - |
| May 16, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 101.81 | - |
| May 15, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 101.22 | - |
| May 14, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 101.22 | - |
| May 13, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 101.22 | - |
| May 10, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 99.71 | - |
| May 09, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 96.04 | - |
| May 08, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 94.93 | - |
| May 07, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 93.75 | - |
| May 06, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 93.69 | - |
| May 03, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 95.36 | - |
| May 02, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 94.73 | - |
| Apr 30, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 95.91 | - |
| Apr 29, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 95.91 | - |
| Apr 26, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 94.83 | - |
| Apr 25, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 95.12 | - |
| Apr 24, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 94.28 | - |
| Apr 23, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 94.28 | - |
| Apr 22, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 93.73 | - |
| Apr 19, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 93.22 | - |
| Apr 18, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 92.61 | - |
| Apr 17, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 91.97 | - |
| Apr 16, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 92.52 | - |
| Apr 15, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 93.24 | - |
| Apr 12, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 93.24 | - |
| Apr 11, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 93.24 | - |
| Apr 10, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 92.58 | - |
| Apr 09, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 93.48 | - |
| Apr 08, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.03 | - |
| Apr 05, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 93.10 | - |
| Apr 04, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 94.04 | - |
| Apr 03, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 93.77 | - |
| Apr 02, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.98 | - |
| Mar 28, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 95.40 | - |
| Mar 27, 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 94.69 | - |
| Mar 26, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 94.89 | - |
| Mar 25, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 96.55 | - |
| Mar 22, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 97.14 | - |
| Mar 21, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 97.55 | - |
| Mar 20, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 95.61 | - |
| Mar 19, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 95.61 | - |
| Mar 18, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 95.83 | - |
| Mar 15, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 95.32 | - |
| Mar 14, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 94.75 | - |
| Mar 13, 2024 | 97.48 | 97.48 | 96.60 | 96.60 | 94.61 | 50 |
| Mar 12, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 93.93 | - |
| Mar 11, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 93.71 | - |
| Mar 08, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 93.71 | - |
| Mar 07, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 92.99 | - |
| Mar 06, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 91.67 | - |
| Mar 05, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 91.22 | - |
| Mar 04, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 91.38 | - |
| Mar 01, 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 91.83 | - |
| Feb 29, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 90.09 | - |
| Feb 28, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 88.81 | - |
| Feb 27, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 88.11 | - |
| Feb 26, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 88.11 | - |
| Feb 23, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 88.11 | - |
| Feb 22, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 88.11 | - |
| Feb 21, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 87.56 | - |
| Feb 20, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 87.89 | - |
| Feb 19, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 89.72 | - |
| Feb 16, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.13 | - |
| Feb 15, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 89.52 | - |
| Feb 14, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.13 | - |
| Feb 13, 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 91.11 | - |
| Feb 12, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 91.79 | - |
| Feb 09, 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 91.11 | - |
| Feb 08, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 89.83 | - |
| Feb 07, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 89.52 | - |
| Feb 06, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 89.64 | - |
| Feb 05, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 89.07 | - |
| Feb 02, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 89.07 | - |
| Feb 01, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.09 | - |
| Jan 31, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 88.25 | - |
| Jan 30, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 88.19 | - |
| Jan 29, 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 88.52 | - |
| Jan 26, 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 88.58 | - |
| Jan 25, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 88.81 | - |
| Jan 24, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 89.38 | - |
| Jan 23, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 89.38 | - |
| Jan 22, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 88.31 | - |
| Jan 19, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 88.25 | - |
| Jan 18, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 87.64 | - |
| Jan 17, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 87.64 | - |
| Jan 16, 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 89.17 | - |
| Jan 15, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 88.13 | - |
| Jan 12, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 88.13 | - |
| *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.