UK Markets open in 3 hrs 51 mins

LEG Immobilien AG (LEG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
79.12-2.60 (-3.18%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022------
30 Jun 2022------
29 Jun 202283.7683.7680.9281.7281.72195,704
28 Jun 202285.1885.5883.5084.6684.66142,293
27 Jun 202284.7286.0684.1884.9284.92-
24 Jun 202282.5485.6882.3884.6684.66178,883
23 Jun 202281.6482.7480.3281.9681.96241,728
22 Jun 202280.2483.1279.2882.0682.06237,605
21 Jun 202281.0081.9480.3080.6480.64181,917
20 Jun 202281.0282.0679.2880.7080.70183,462
17 Jun 202278.3481.3878.1480.6680.66589,424
16 Jun 202281.7281.9676.1677.1677.16230,858
15 Jun 202283.8284.4881.6281.7081.70263,772
14 Jun 202282.3283.1680.8483.1683.16305,430
13 Jun 202286.9887.6082.2682.4082.40335,654
10 Jun 202287.6488.4085.5887.5087.50299,991
09 Jun 202290.6890.7288.0488.0488.04221,850
08 Jun 202292.1892.8090.4890.8490.84146,911
07 Jun 202293.4694.1891.9892.1892.18251,242
06 Jun 202293.5694.4692.4494.1894.18108,870
03 Jun 202291.9491.9491.9491.9491.94-
02 Jun 202291.9491.9491.9491.9491.94-
01 Jun 202296.4296.8291.9491.9491.94237,445
31 May 202294.8895.8693.9695.8695.86489,144
30 May 202292.6292.6292.6292.6292.62-
27 May 202292.6292.6292.6292.6292.62-
26 May 202295.0695.4692.1892.6292.62182,529
25 May 202295.9095.9095.9095.9095.90-
24 May 202298.2298.3095.4295.9095.90190,433
23 May 202298.3899.4897.1298.7498.74200,886
20 May 202297.4299.0896.3897.6297.62189,301
19 May 202299.9499.9499.9499.9499.94-
18 May 2022100.05101.4099.4099.9499.94167,530
17 May 202299.20100.6098.3099.9299.92228,133
16 May 202294.5898.9294.5898.7498.74243,660
13 May 202299.3699.3699.3699.3699.36-
12 May 202299.1099.5297.6299.3699.36309,706
11 May 202294.6694.6694.6694.6694.66-
10 May 202294.0095.9293.2494.6694.66214,784
09 May 202295.4495.4495.4495.4495.44-
06 May 202295.4495.4495.4495.4495.44-
05 May 202296.0097.7295.4095.4495.44149,253
04 May 202296.1496.5094.9095.3695.3695,012
03 May 202295.6097.2495.3896.2096.20125,319
02 May 202297.6097.6097.6097.6097.60-
29 Apr 202299.3299.8297.2897.6097.60173,278
28 Apr 202299.42100.8099.0699.7299.7299,797
27 Apr 202298.2098.2098.2098.2098.20-
26 Apr 202298.2098.2098.2098.2098.20-
25 Apr 202299.2299.4097.4498.2098.20152,456
22 Apr 202299.9499.9499.9499.9499.94-
21 Apr 202299.9499.9499.9499.9499.94-
20 Apr 202299.56100.8097.8899.9499.94140,373
19 Apr 2022101.30101.5599.1499.1499.14120,599
14 Apr 202299.64101.9098.52101.20101.20180,589
13 Apr 2022102.55103.1599.5499.7099.70186,951
12 Apr 2022104.80105.10102.50103.30103.30134,930
11 Apr 2022104.80106.65104.60106.05106.05107,656
08 Apr 2022104.00106.20103.75105.65105.65187,138
07 Apr 2022104.55105.05102.20103.25103.25138,957
06 Apr 2022106.95107.00103.85104.00104.00126,714
05 Apr 2022105.20107.15104.85107.15107.15134,482
04 Apr 2022105.05106.30104.35105.30105.30128,424
01 Apr 2022103.65104.70102.90104.70104.70108,262
31 Mar 2022106.20106.55103.25103.25103.25142,151
30 Mar 2022105.70106.15104.35105.70105.70152,762
29 Mar 2022105.35106.15104.35106.15106.15152,965
28 Mar 2022104.35105.30103.90104.35104.35112,509
25 Mar 2022104.05104.60103.25104.20104.20175,431
24 Mar 2022104.50105.10102.75103.90103.90190,983
23 Mar 2022107.60107.90104.80104.80104.80121,749
22 Mar 2022107.40108.20105.85107.15107.15160,342
21 Mar 2022110.00110.75107.60107.60107.60143,650
18 Mar 2022112.45113.40110.50112.15112.15358,351
17 Mar 2022110.55113.65110.20112.15112.15218,151
16 Mar 2022110.60111.75109.60109.95109.95145,997
15 Mar 2022109.65111.25108.70109.55109.55125,135
14 Mar 2022111.20111.20109.10110.05110.05163,188
11 Mar 2022109.00112.35104.45110.10110.10204,685
10 Mar 2022113.30114.85107.30109.05109.05196,972
09 Mar 2022109.20113.45108.30113.40113.40226,545
08 Mar 2022108.70111.10107.70107.85107.85233,210
07 Mar 2022109.00111.40107.00109.30109.30249,430
04 Mar 2022113.45114.85110.90110.90110.90138,192
03 Mar 2022115.40116.60113.70113.80113.80126,464
02 Mar 2022114.35116.85114.15115.85115.85166,949
01 Mar 2022115.15116.15112.40114.60114.60143,048
28 Feb 2022113.40115.70113.05115.30115.30206,661
25 Feb 2022113.10115.75112.20115.00115.00155,733
24 Feb 2022110.20113.45110.00111.70111.70196,723
23 Feb 2022112.00113.60112.00112.65112.65121,762
22 Feb 2022110.00112.60109.75112.00112.00116,373
21 Feb 2022113.30113.90111.80112.00112.0091,529
18 Feb 2022114.10115.25112.20112.85112.85159,891
17 Feb 2022115.95116.35113.80114.30114.30112,436
16 Feb 2022113.70115.95113.70115.85115.85124,091
15 Feb 2022112.30114.20112.10113.65113.65125,563
14 Feb 2022111.40113.00110.10112.65112.65159,821
11 Feb 2022111.15112.35109.85112.35112.35145,128
10 Feb 2022110.85112.00109.95111.50111.50235,017
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...