LEG Immobilien SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	50.360	51.600	49.980	50.160	44.623	377,924
2023-04-03	50.960	51.200	49.260	50.100	44.570	362,184
2023-03-31	50.140	50.820	48.860	50.480	44.908	624,042
2023-03-30	48.880	50.340	48.840	50.260	44.712	604,650
2023-03-29	48.130	49.420	47.010	48.380	43.040	582,463
2023-03-28	51.320	51.320	46.810	47.650	42.391	489,239
2023-03-27	51.420	51.540	49.950	50.960	45.335	347,718
2023-03-24	51.940	52.100	49.910	50.560	44.979	520,649
2023-03-23	50.760	52.600	50.700	52.260	46.492	414,194
2023-03-22	52.740	52.740	50.540	50.540	44.962	391,251
2023-03-21	53.500	53.640	52.400	52.600	46.794	273,993
2023-03-20	53.500	54.800	52.940	53.500	47.595	438,838
2023-03-17	55.840	56.600	53.400	54.040	48.075	755,183
2023-03-16	58.260	58.600	55.080	55.820	49.659	622,077
2023-03-15	58.560	58.660	56.380	57.880	51.491	684,437
2023-03-14	58.340	59.680	57.980	58.960	52.452	547,734
2023-03-13	56.220	59.000	53.760	57.820	51.438	4,738,845
2023-03-10	58.820	59.940	55.540	56.880	50.602	822,286
2023-03-09	62.100	63.060	58.540	60.080	53.449	1,890,351
2023-03-08	69.560	69.560	67.300	67.840	60.352	257,043
2023-03-07	70.620	71.580	68.900	69.160	61.526	339,964
2023-03-06	70.120	71.220	68.620	71.020	63.181	4,078,935
2023-03-03	69.160	69.500	68.160	68.780	61.188	213,932
2023-03-02	68.320	70.180	68.160	68.780	61.188	462,481
2023-03-01	69.260	69.260	66.740	66.940	59.551	378,807
2023-02-28	69.960	70.120	68.400	68.780	61.188	517,656
2023-02-27	69.920	70.820	69.140	70.220	62.469	129,808
2023-02-24	72.160	72.340	69.200	69.400	61.740	320,128
2023-02-23	70.400	72.480	69.840	72.040	64.088	244,325
2023-02-22	69.320	69.680	68.480	69.100	61.473	154,085
2023-02-21	70.500	70.940	69.660	69.680	61.989	115,740
2023-02-20	70.960	71.240	70.300	70.660	62.861	123,769
2023-02-17	69.860	71.160	69.000	70.540	62.754	153,605
2023-02-16	71.620	71.840	68.940	70.400	62.629	137,814
2023-02-15	71.680	71.680	70.420	70.960	63.128	110,482
2023-02-14	73.080	73.240	71.160	71.680	63.768	157,326
2023-02-13	72.640	72.700	71.220	72.340	64.355	138,794
2023-02-10	72.860	73.860	71.580	72.500	64.498	130,666
2023-02-09	73.880	73.920	72.900	73.560	65.441	126,437
2023-02-08	72.960	74.440	72.740	73.200	65.120	145,189
2023-02-07	74.220	74.240	71.740	72.420	64.426	146,207
2023-02-06	75.400	75.400	72.280	73.960	65.796	118,387
2023-02-03	77.180	77.640	74.500	75.200	66.900	155,408
2023-02-02	73.040	77.600	73.040	77.600	69.035	259,389
2023-02-01	71.840	72.680	71.440	71.580	63.679	219,602
2023-01-31	70.200	72.780	69.880	71.580	63.679	252,930
2023-01-30	71.740	72.160	69.660	71.000	63.163	211,978
2023-01-27	71.800	72.460	71.500	72.000	64.053	135,997
2023-01-26	72.700	73.480	71.280	71.840	63.910	193,245
2023-01-25	73.020	73.700	71.960	72.540	64.533	144,730
2023-01-24	74.100	75.040	72.980	73.100	65.031	233,927
2023-01-23	72.160	74.340	71.880	73.780	65.636	140,051
2023-01-20	72.000	73.120	70.940	71.600	63.697	156,595
2023-01-19	73.320	73.600	71.780	71.940	63.999	123,953
2023-01-18	74.740	75.120	73.120	73.920	65.761	185,176
2023-01-17	76.900	78.000	73.400	74.640	66.401	350,089
2023-01-16	73.020	77.220	73.020	76.760	68.287	176,199
2023-01-13	75.400	75.480	72.420	72.420	64.426	156,645
2023-01-12	72.480	75.080	71.660	74.180	65.992	304,368
2023-01-11	69.060	72.500	68.800	72.440	64.444	338,782

← NewerPage 16 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.