LEG Immobilien SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	78.360	79.720	76.900	78.480	69.818	402,713
2023-12-13	72.580	73.480	72.300	73.000	64.942	192,136
2023-12-12	73.360	73.640	72.120	72.580	64.569	297,446
2023-12-11	72.220	72.920	71.520	72.900	64.853	131,976
2023-12-08	72.800	73.000	70.880	72.180	64.213	168,618
2023-12-07	74.620	74.620	71.920	72.980	64.925	250,475
2023-12-06	74.340	75.260	73.980	74.880	66.615	142,117
2023-12-05	73.600	76.040	73.300	74.220	66.028	187,501
2023-12-04	72.720	74.080	72.600	73.300	65.209	169,158
2023-12-01	70.460	73.220	70.000	72.920	64.871	151,560
2023-11-30	72.240	72.400	70.080	70.140	62.398	964,431
2023-11-29	70.500	72.620	70.500	71.900	63.964	277,716
2023-11-28	70.180	70.440	68.840	69.980	62.256	138,433
2023-11-27	70.060	70.600	69.640	70.220	62.469	144,953
2023-11-24	69.900	70.360	69.420	70.080	62.345	73,697
2023-11-23	70.420	70.880	69.620	70.040	62.309	129,009
2023-11-22	68.860	71.340	68.640	70.500	62.718	145,243
2023-11-21	71.080	71.320	68.840	68.840	61.242	144,948
2023-11-20	70.480	71.060	69.900	71.060	63.217	214,565
2023-11-17	68.960	70.860	68.920	70.580	62.790	206,819
2023-11-16	68.840	69.980	68.620	68.620	61.046	153,533
2023-11-15	70.400	70.680	68.520	68.600	61.028	256,740
2023-11-14	65.100	71.400	64.800	70.860	63.039	358,260
2023-11-13	65.900	66.320	65.100	65.700	58.448	204,131
2023-11-10	66.300	66.320	65.040	65.940	58.662	150,462
2023-11-09	66.040	67.920	65.320	66.860	59.480	282,584
2023-11-08	66.680	66.920	65.120	65.540	58.306	206,223
2023-11-07	65.420	66.520	65.040	66.200	58.893	156,260
2023-11-06	67.340	68.420	65.300	65.780	58.519	259,504
2023-11-03	64.980	67.500	64.820	67.140	59.729	232,798
2023-11-02	61.000	65.060	61.000	64.480	57.363	237,863
2023-11-01	58.920	60.580	58.240	60.540	53.858	182,479
2023-10-31	55.820	59.220	55.760	58.840	52.345	192,443
2023-10-30	55.480	56.680	55.480	55.680	49.534	159,669
2023-10-27	54.880	55.920	53.920	55.260	49.161	140,534
2023-10-26	53.640	55.480	53.260	54.740	48.698	191,573
2023-10-25	56.600	56.820	54.360	54.860	48.805	133,673
2023-10-24	55.380	56.920	55.360	56.540	50.299	175,983
2023-10-23	55.640	56.000	53.840	55.300	49.196	183,047
2023-10-20	55.420	56.180	54.480	55.540	49.410	197,171
2023-10-19	57.460	58.100	55.740	55.760	49.605	252,246
2023-10-18	60.160	61.040	57.900	58.080	51.669	218,641
2023-10-17	61.860	62.280	60.440	60.480	53.804	151,871
2023-10-16	62.180	63.060	60.760	62.080	55.228	127,338
2023-10-13	62.160	62.560	61.200	62.100	55.246	167,488
2023-10-12	63.320	64.380	61.520	61.560	54.765	157,329
2023-10-11	60.420	63.640	60.220	62.580	55.673	273,203
2023-10-10	62.880	64.140	62.280	62.820	55.886	176,872
2023-10-09	61.580	62.100	60.700	62.100	55.246	121,165
2023-10-06	61.380	62.500	59.900	61.700	54.890	162,010
2023-10-05	61.700	62.060	60.520	61.060	54.320	166,460
2023-10-04	61.080	62.540	60.200	61.160	54.409	275,531
2023-10-03	64.400	64.400	61.660	61.940	55.103	211,929
2023-10-02	65.600	66.420	64.580	64.760	57.612	173,637
2023-09-29	63.920	66.040	63.360	65.340	58.128	237,117
2023-09-28	62.880	63.180	61.820	62.080	55.228	260,043
2023-09-27	64.680	64.840	62.900	62.920	55.975	256,519
2023-09-26	68.100	68.120	64.080	64.840	57.683	286,823
2023-09-25	68.580	69.300	67.780	68.600	61.028	165,399
2023-09-22	68.800	69.540	68.280	68.780	61.188	228,504

← NewerPage 13 of 22 · 1,278 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.