LEG Immobilien SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	76.140	76.500	73.960	74.120	65.939	195,602
2024-03-11	74.000	76.360	73.500	75.900	67.522	215,070
2024-03-08	71.160	73.280	70.200	72.240	64.266	215,291
2024-03-07	68.280	71.500	67.800	70.960	63.128	227,838
2024-03-06	68.820	70.020	68.340	68.560	60.992	193,295
2024-03-05	68.900	69.260	68.240	68.820	61.224	131,630
2024-03-04	70.700	70.700	68.560	69.120	61.491	128,206
2024-03-01	68.340	70.220	68.340	70.200	62.451	158,608
2024-02-29	68.300	69.400	67.760	68.020	60.512	334,108
2024-02-28	70.000	70.000	67.360	67.940	60.441	156,326
2024-02-27	68.900	70.500	68.700	69.760	62.060	106,395
2024-02-26	71.160	71.160	69.140	69.140	61.508	117,719
2024-02-23	70.660	70.940	69.400	70.800	62.985	103,532
2024-02-22	70.780	70.960	69.260	70.580	62.790	167,542
2024-02-21	70.020	71.540	69.860	69.960	62.238	107,744
2024-02-20	70.520	70.880	69.800	70.820	63.003	97,913
2024-02-19	71.060	72.060	70.440	70.820	63.003	88,608
2024-02-16	71.900	71.900	70.660	71.300	63.430	74,626
2024-02-15	70.460	72.280	69.860	71.580	63.679	99,911
2024-02-14	70.020	70.200	69.100	69.480	61.811	147,173
2024-02-13	71.600	72.280	69.100	69.440	61.775	118,692
2024-02-12	70.720	72.240	70.720	71.740	63.821	73,063
2024-02-09	71.260	72.100	69.960	70.220	62.469	89,131
2024-02-08	71.020	71.520	70.340	70.900	63.074	80,862
2024-02-07	71.580	72.080	70.720	70.780	62.967	154,901
2024-02-06	73.280	73.700	71.440	71.800	63.875	186,658
2024-02-05	75.100	75.660	73.380	73.400	65.298	112,142
2024-02-02	76.800	78.160	74.540	75.100	66.811	111,367
2024-02-01	76.900	77.660	75.020	76.040	67.647	187,736
2024-01-31	75.940	78.020	75.680	77.460	68.910	130,903
2024-01-30	76.980	78.100	75.440	75.860	67.487	107,345
2024-01-29	74.240	76.560	73.000	76.280	67.860	150,342
2024-01-26	74.340	74.720	72.840	74.380	66.170	96,022
2024-01-25	73.660	74.780	72.720	74.640	66.401	154,004
2024-01-24	73.320	75.140	73.180	74.340	66.135	150,796
2024-01-23	73.760	74.020	71.500	71.500	63.608	126,649
2024-01-22	73.580	74.100	72.600	73.380	65.280	152,870
2024-01-19	72.600	73.020	71.900	72.420	64.426	144,860
2024-01-18	72.240	72.460	71.420	72.120	64.160	140,926
2024-01-17	71.860	71.980	70.720	71.700	63.786	179,757
2024-01-16	74.760	75.160	73.100	73.560	65.441	183,924
2024-01-15	75.300	76.520	75.080	75.440	67.113	129,414
2024-01-12	74.020	76.040	74.020	75.260	66.953	149,916
2024-01-11	75.060	75.840	73.320	73.360	65.263	257,680
2024-01-10	74.220	76.900	74.220	75.420	67.095	139,138
2024-01-09	74.560	75.280	73.980	74.100	65.921	170,468
2024-01-08	73.660	74.560	72.560	74.560	66.330	180,921
2024-01-05	74.520	75.120	73.120	74.400	66.188	169,481
2024-01-04	75.180	76.500	74.420	75.020	66.739	151,532
2024-01-03	77.100	78.060	75.140	75.420	67.095	178,848
2024-01-02	79.460	79.840	77.380	77.660	69.088	138,124
2023-12-29	79.800	80.100	78.980	79.320	70.565	79,454
2023-12-28	79.740	79.840	78.700	79.680	70.885	70,990
2023-12-27	78.660	79.520	78.400	79.520	70.743	122,723
2023-12-22	77.960	78.740	77.920	78.540	69.871	63,696
2023-12-21	78.100	78.900	77.480	78.380	69.729	96,343
2023-12-20	78.800	79.700	78.420	79.020	70.298	213,107
2023-12-19	78.340	80.000	78.120	78.600	69.924	138,096
2023-12-18	76.260	78.140	76.260	77.880	69.284	174,042
2023-12-15	78.240	79.620	77.120	77.660	69.088	525,981

← NewerPage 12 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	2.9200 EUR
2025-05-29	2.6759 EUR
2024-05-24	2.4281 EUR
2022-05-20	4.0336 EUR
2021-05-28	3.7271 EUR
2020-08-20	3.6579 EUR
2020-05-21	3.7098 EUR
2019-05-30	3.5867 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.