LEG Immobilien SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	68.800	69.540	68.280	68.780	61.188	228,504
2023-09-21	70.000	71.100	69.340	69.340	61.686	144,131
2023-09-20	70.040	71.040	68.880	70.740	62.932	168,972
2023-09-19	68.240	71.040	68.240	70.100	62.363	191,085
2023-09-18	71.140	71.580	68.320	68.500	60.939	188,287
2023-09-15	73.920	74.480	71.400	71.400	63.519	710,102
2023-09-14	71.260	73.640	70.580	73.640	65.512	226,295
2023-09-13	69.420	71.760	69.320	71.260	63.394	240,469
2023-09-12	69.800	70.920	68.780	70.100	62.363	179,899
2023-09-11	68.200	69.820	68.020	69.620	61.935	127,560
2023-09-08	67.500	68.320	67.000	67.480	60.032	109,005
2023-09-07	66.700	67.600	65.900	67.340	59.907	117,140
2023-09-06	65.880	67.500	65.640	67.240	59.818	234,965
2023-09-05	66.100	66.660	65.760	66.200	58.893	186,740
2023-09-04	66.700	67.340	66.020	66.500	59.160	135,435
2023-09-01	66.480	67.200	65.200	66.460	59.124	193,398
2023-08-31	62.940	67.000	62.920	66.600	59.249	503,643
2023-08-30	61.000	63.520	61.000	62.580	55.673	110,632
2023-08-29	62.100	63.660	61.160	62.320	55.441	202,004
2023-08-28	61.080	61.660	60.260	61.660	54.854	135,432
2023-08-25	61.020	61.680	60.860	60.900	54.178	101,552
2023-08-24	61.580	63.040	60.780	61.020	54.285	134,774
2023-08-23	59.400	61.280	59.160	61.140	54.392	158,450
2023-08-22	57.980	59.420	57.780	59.080	52.559	122,823
2023-08-21	58.620	58.660	57.520	57.620	51.260	183,484
2023-08-18	60.620	60.620	58.240	58.680	52.203	201,702
2023-08-17	60.960	61.700	60.180	60.560	53.876	122,378
2023-08-16	61.200	61.960	60.960	61.500	54.712	115,121
2023-08-15	62.580	62.580	60.380	61.560	54.765	135,198
2023-08-14	63.500	63.760	62.400	62.580	55.673	83,950
2023-08-11	64.500	64.800	63.080	63.340	56.349	156,783
2023-08-10	63.160	66.600	63.160	65.100	57.914	246,581
2023-08-09	63.040	63.040	62.140	62.860	55.922	129,576
2023-08-08	62.160	62.800	61.700	62.040	55.192	95,264
2023-08-07	61.880	62.920	61.380	62.200	55.335	103,105
2023-08-04	61.700	62.720	60.460	62.320	55.441	226,613
2023-08-03	61.000	62.500	60.820	61.660	54.854	224,522
2023-08-02	62.660	63.460	61.900	62.780	55.850	138,817
2023-08-01	64.160	64.320	63.100	63.120	56.153	111,156
2023-07-31	63.500	64.900	63.000	64.360	57.256	150,719
2023-07-28	64.780	64.840	63.220	63.760	56.722	189,187
2023-07-27	65.500	66.120	64.500	65.480	58.252	266,461
2023-07-26	62.660	65.060	62.660	65.060	57.879	191,582
2023-07-25	63.980	64.140	62.840	63.480	56.473	135,200
2023-07-24	64.160	65.120	63.680	63.940	56.882	117,613
2023-07-21	63.180	64.640	62.580	64.500	57.381	181,539
2023-07-20	63.500	65.340	62.540	63.160	56.189	244,378
2023-07-19	61.320	65.340	61.320	63.720	56.687	433,637
2023-07-18	59.020	61.000	58.380	60.680	53.982	143,367
2023-07-17	59.680	60.340	58.940	59.340	52.790	153,103
2023-07-14	59.040	60.480	58.480	59.900	53.288	224,409
2023-07-13	58.000	59.540	57.700	59.340	52.790	341,839
2023-07-12	55.140	58.020	54.760	58.020	51.616	252,661
2023-07-11	53.180	54.860	52.900	54.740	48.698	183,536
2023-07-10	53.340	53.980	52.340	52.680	46.865	147,825
2023-07-07	53.760	54.280	52.600	53.500	47.595	264,402
2023-07-06	56.680	56.820	53.460	53.720	47.791	187,223
2023-07-05	55.760	57.100	55.740	56.900	50.620	189,787
2023-07-04	55.080	57.900	55.020	57.560	51.207	238,598
2023-07-03	53.000	55.460	52.800	55.200	49.107	192,405

← NewerPage 14 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.