UK markets close in 5 hours 51 minutes

Legrand SA (LR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
69.56-1.74 (-2.44%)
As of 11:24AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202270.4270.6869.4069.5669.56136,717
29 Jun 202271.0671.7670.1271.3071.30460,353
28 Jun 202272.9073.3671.8871.8871.88400,494
27 Jun 202271.6474.5471.5872.3072.30583,780
24 Jun 202269.5071.8669.3871.6871.68435,582
23 Jun 202268.7069.1267.4468.9068.90718,367
22 Jun 202268.8069.4267.7269.4269.42611,854
21 Jun 202271.2072.1470.4870.4870.48454,673
20 Jun 202272.2072.2070.1270.8070.80596,730
17 Jun 202272.7073.6671.6072.1872.181,025,671
16 Jun 202274.2874.7672.2672.8072.80593,937
15 Jun 202273.0074.7472.8073.9873.98517,837
14 Jun 202275.8075.8072.2072.2072.20628,263
13 Jun 202275.0075.9874.4675.3075.30635,851
10 Jun 202277.3477.7275.4876.2676.26556,123
09 Jun 202277.9278.5277.0277.7877.78424,491
08 Jun 202280.1080.1277.9878.2878.28473,601
07 Jun 202280.3080.5478.8680.0680.06372,440
06 Jun 202280.3081.2480.3080.5080.50329,232
03 Jun 202281.8482.5079.9079.9079.90228,790
02 Jun 202279.5081.4079.4081.1681.16300,362
01 Jun 202280.9081.0879.3079.3279.32360,876
31 May 202281.6481.8080.4880.5680.561,276,781
30 May 202281.1082.2680.8881.7881.78291,136
30 May 20221.65 Dividend
27 May 202281.1682.1880.1282.1880.53466,615
27 May 20221.65 Dividend
26 May 202280.6081.2879.9280.8477.60333,594
25 May 202279.8880.5679.2880.3477.12437,871
24 May 202279.5080.2878.8878.9075.74457,448
23 May 202280.5080.8479.5880.1876.97365,913
20 May 202279.5081.0279.1479.1475.97350,021
19 May 202278.5079.1077.5079.1075.93486,704
18 May 202280.5481.1879.4079.4076.22327,108
17 May 202279.5081.4479.0080.5077.27414,238
16 May 202279.8880.2078.6878.8875.72492,282
13 May 202279.4280.6478.7480.3277.10430,312
12 May 202278.1079.0276.8078.8875.72613,291
11 May 202280.3080.9078.3079.7676.56533,975
10 May 202278.9081.1478.5679.3676.18433,584
09 May 202280.9680.9678.0278.0274.89485,181
06 May 202283.3484.0680.4681.2878.02674,636
05 May 202284.7085.9483.2083.2079.87525,871
04 May 202283.3683.7081.5481.9678.68569,776
03 May 202283.5483.8882.4883.3680.02494,829
02 May 202284.0084.3077.2883.2079.87571,520
29 Apr 202284.0285.4883.9084.7681.36493,088
28 Apr 202283.7084.7482.5083.4280.08394,498
27 Apr 202283.8884.0882.0083.0279.69655,526
26 Apr 202284.4485.7483.6483.6480.29565,633
25 Apr 202283.8484.3482.5883.8680.50575,538
22 Apr 202285.9487.1684.5884.7281.32480,988
21 Apr 202284.6487.9884.5286.8883.40818,522
20 Apr 202282.0484.0881.8483.8880.52603,543
19 Apr 202281.7082.2680.6282.1678.87545,759
14 Apr 202281.8682.7081.4481.8478.56393,562
13 Apr 202281.4281.7880.8081.7878.50425,010
12 Apr 202282.3882.3880.2681.7678.48453,459
11 Apr 202283.2483.8482.2082.2078.91477,322
08 Apr 202283.8084.7083.4283.4280.08517,551
07 Apr 202282.2283.2880.8483.2279.88915,778
06 Apr 202284.7084.8881.2282.0278.73685,579
05 Apr 202287.1488.3284.5485.0681.65713,396
04 Apr 202287.1687.4285.8487.2283.72445,575
01 Apr 202286.1687.5285.9087.1483.65419,135
31 Mar 202286.9087.4286.2286.3882.92527,690
30 Mar 202288.7088.7286.4086.7483.26446,497
29 Mar 202287.2889.2887.2888.7085.15532,131
28 Mar 202285.7687.5485.5886.5883.11423,559
25 Mar 202285.1086.0284.3484.8481.44682,668
24 Mar 202288.0088.4886.1686.1682.71450,481
23 Mar 202290.0090.2087.8088.0884.55382,462
22 Mar 202289.4289.7888.5489.7086.10438,351
21 Mar 202290.2090.6889.1089.6486.05386,241
18 Mar 202290.3090.5888.9690.5886.95955,894
17 Mar 202289.8090.9089.1690.5086.87593,991
16 Mar 202287.6089.8087.1289.4685.87733,046
15 Mar 202285.8686.7684.7685.9082.46503,801
14 Mar 202284.5886.7484.1686.2682.80552,364
11 Mar 202282.7885.2281.8483.7280.36555,540
10 Mar 202284.8885.1482.1882.5079.19561,795
09 Mar 202283.0084.8881.7284.8881.48864,124
08 Mar 202279.4482.0279.3080.4077.18668,132
07 Mar 202279.1881.9878.1880.2877.06803,946
04 Mar 202283.4284.0081.5281.7678.48694,057
03 Mar 202284.9086.1483.9283.9280.56433,900
02 Mar 202283.1485.9082.4085.1081.69759,765
01 Mar 202284.6685.0882.8683.7680.40569,433
28 Feb 202282.9285.1282.6484.8281.42715,416
25 Feb 202283.0084.1681.9483.9480.58829,537
24 Feb 202280.1082.4679.2882.4679.161,222,026
23 Feb 202282.8484.7882.7283.1279.79377,793
22 Feb 202281.7683.9881.4483.0479.71554,851
21 Feb 202286.6086.6282.6683.3880.04527,265
18 Feb 202286.6486.9885.5686.0282.57432,734
17 Feb 202286.6087.2486.1086.3482.88472,575
16 Feb 202287.2087.2286.0686.4282.96472,048
15 Feb 202285.2087.3284.8286.8283.34602,545
14 Feb 202286.4686.4684.0285.3281.90761,688
11 Feb 202288.5088.5686.1487.2683.76626,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...