LEG Immobilien SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	86.400	87.140	85.460	85.900	76.419	166,481
2022-07-22	81.880	87.840	81.880	87.180	77.557	241,092
2022-07-21	81.720	82.840	80.320	82.080	73.020	169,393
2022-07-20	81.880	83.540	81.180	82.000	72.949	170,784
2022-07-19	79.120	81.400	78.760	81.240	72.273	128,259
2022-07-18	79.300	80.940	79.160	79.600	70.814	120,131
2022-07-15	77.780	79.140	76.900	78.960	70.245	131,916
2022-07-14	78.780	78.820	76.180	77.220	68.697	204,342
2022-07-13	77.800	80.520	77.800	78.740	70.049	175,905
2022-07-12	78.600	79.140	76.400	78.600	69.924	132,045
2022-07-11	77.560	79.480	77.360	78.800	70.102	137,685
2022-07-08	80.060	80.100	77.640	79.340	70.583	192,933
2022-07-07	79.940	80.580	78.720	80.380	71.508	194,647
2022-07-06	78.980	80.360	78.700	79.600	70.814	249,637
2022-07-05	77.920	79.300	77.400	78.120	69.497	231,654
2022-07-04	80.440	80.780	77.060	77.400	68.857	180,108
2022-07-01	79.100	80.500	77.520	79.760	70.956	220,069
2022-06-30	80.860	81.320	77.920	79.120	70.387	261,330
2022-06-29	83.760	83.760	80.920	81.720	72.700	195,704
2022-06-28	85.180	85.580	83.500	84.660	75.315	142,293
2022-06-27	84.720	86.060	84.180	84.920	75.547	180,864
2022-06-24	82.540	85.680	82.380	84.660	75.315	178,883
2022-06-23	81.640	82.740	80.320	81.960	72.913	241,728
2022-06-22	80.240	83.120	79.280	82.060	73.002	237,605
2022-06-21	81.000	81.940	80.300	80.640	71.739	181,917
2022-06-20	81.020	82.060	79.280	80.700	71.793	183,462
2022-06-17	78.340	81.380	78.140	80.660	71.757	589,424
2022-06-16	81.720	81.960	76.160	77.160	68.643	230,858
2022-06-15	83.820	84.480	81.620	81.700	72.682	263,772
2022-06-14	82.320	83.160	80.840	83.160	73.981	305,430
2022-06-13	86.980	87.600	82.260	82.400	73.305	335,654
2022-06-10	87.640	88.400	85.580	87.500	77.842	299,991
2022-06-09	90.680	90.720	88.040	88.040	78.322	221,850
2022-06-08	92.180	92.800	90.480	90.840	80.813	146,911
2022-06-07	93.460	94.180	91.980	92.180	82.005	251,242
2022-06-06	93.560	94.460	92.440	94.180	83.785	108,870
2022-06-03	93.260	93.720	91.520	92.820	82.575	198,089
2022-06-02	92.160	92.540	90.500	92.200	82.023	302,605
2022-06-01	96.420	96.820	91.940	91.940	81.792	237,445
2022-05-31	94.880	95.860	93.960	95.860	85.279	489,144
2022-05-30	94.620	96.120	94.200	95.260	84.745	167,188
2022-05-27	92.840	95.080	92.200	94.240	83.838	219,980
2022-05-26	95.060	95.460	92.180	92.620	82.397	182,529
2022-05-25	96.540	96.660	94.220	94.880	84.407	160,218
2022-05-24	98.220	98.300	95.420	95.900	85.315	190,433
2022-05-23	98.380	99.480	97.120	98.740	87.841	200,886
2022-05-20	97.420	99.080	96.380	97.620	86.845	189,301
2022-05-19	99.000	100.90	97.220	100.90	86.142	222,507
2022-05-18	100.05	101.40	99.400	99.940	85.323	167,530
2022-05-17	99.200	100.60	98.300	99.920	85.305	228,133
2022-05-16	94.580	98.920	94.580	98.740	84.298	243,660
2022-05-13	99.840	99.840	94.240	94.800	80.934	293,680
2022-05-12	99.100	99.520	97.620	99.360	84.827	309,706
2022-05-11	93.960	101.35	93.960	101.30	86.484	346,279
2022-05-10	94.000	95.920	93.240	94.660	80.815	214,784
2022-05-09	93.060	93.620	91.520	92.180	78.698	174,277
2022-05-06	95.480	95.900	93.100	93.220	79.585	243,539
2022-05-05	96.000	97.720	95.400	95.440	81.481	149,253
2022-05-04	96.140	96.500	94.900	95.360	81.412	95,012
2022-05-03	95.600	97.240	95.380	96.200	82.130	125,319

← NewerPage 19 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.