LEG Immobilien SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	97.000	98.080	92.100	96.140	82.078	158,774
2022-04-29	99.320	99.820	97.280	97.600	83.325	173,278
2022-04-28	99.420	100.80	99.060	99.720	85.135	99,797
2022-04-27	97.840	99.720	97.160	98.880	84.418	104,091
2022-04-26	99.000	99.540	97.660	97.860	83.547	157,816
2022-04-25	99.220	99.400	97.440	98.200	83.837	152,456
2022-04-22	99.420	100.55	98.760	99.080	84.588	108,304
2022-04-21	100.15	101.95	99.580	100.05	85.416	201,964
2022-04-20	99.560	100.80	97.880	99.940	85.323	140,373
2022-04-19	101.30	101.55	99.140	99.140	84.640	120,599
2022-04-14	99.640	101.90	98.520	101.20	86.398	180,589
2022-04-13	102.55	103.15	99.540	99.700	85.118	186,951
2022-04-12	104.80	105.10	102.50	103.30	88.191	134,930
2022-04-11	104.80	106.65	104.60	106.05	90.539	107,656
2022-04-08	104.00	106.20	103.75	105.65	90.197	187,138
2022-04-07	104.55	105.05	102.20	103.25	88.148	138,957
2022-04-06	106.95	107.00	103.85	104.00	88.789	126,714
2022-04-05	105.20	107.15	104.85	107.15	91.478	134,482
2022-04-04	105.05	106.30	104.35	105.30	89.899	128,424
2022-04-01	103.65	104.70	102.90	104.70	89.386	108,262
2022-03-31	106.20	106.55	103.25	103.25	88.148	142,151
2022-03-30	105.70	106.15	104.35	105.70	90.240	152,762
2022-03-29	105.35	106.15	104.35	106.15	90.624	152,965
2022-03-28	104.35	105.30	103.90	104.35	89.087	112,509
2022-03-25	104.05	104.60	103.25	104.20	88.959	175,431
2022-03-24	104.50	105.10	102.75	103.90	88.703	190,983
2022-03-23	107.60	107.90	104.80	104.80	89.472	121,749
2022-03-22	107.40	108.20	105.85	107.15	91.478	160,342
2022-03-21	110.00	110.75	107.60	107.60	91.862	143,650
2022-03-18	112.45	113.40	110.50	112.15	95.747	358,351
2022-03-17	110.55	113.65	110.20	112.15	95.747	218,151
2022-03-16	110.60	111.75	109.60	109.95	93.868	145,997
2022-03-15	109.65	111.25	108.70	109.55	93.527	125,135
2022-03-14	111.20	111.20	109.10	110.05	93.954	163,188
2022-03-11	109.00	112.35	104.45	110.10	93.996	204,685
2022-03-10	113.30	114.85	107.30	109.05	93.100	196,972
2022-03-09	109.20	113.45	108.30	113.40	96.814	226,545
2022-03-08	108.70	111.10	107.70	107.85	92.076	233,210
2022-03-07	109.00	111.40	107.00	109.30	93.313	249,430
2022-03-04	113.45	114.85	110.90	110.90	94.679	138,192
2022-03-03	115.40	116.60	113.70	113.80	97.155	126,464
2022-03-02	114.35	116.85	114.15	115.85	98.905	166,949
2022-03-01	115.15	116.15	112.40	114.60	97.838	143,048
2022-02-28	113.40	115.70	113.05	115.30	98.436	206,661
2022-02-25	113.10	115.75	112.20	115.00	98.180	155,733
2022-02-24	110.20	113.45	110.00	111.70	95.362	196,723
2022-02-23	112.00	113.60	112.00	112.65	96.174	121,762
2022-02-22	110.00	112.60	109.75	112.00	95.619	116,373
2022-02-21	113.30	113.90	111.80	112.00	95.619	91,529
2022-02-18	114.10	115.25	112.20	112.85	96.344	159,891
2022-02-17	115.95	116.35	113.80	114.30	97.582	112,436
2022-02-16	113.70	115.95	113.70	115.85	98.905	124,091
2022-02-15	112.30	114.20	112.10	113.65	97.027	125,563
2022-02-14	111.40	113.00	110.10	112.65	96.174	159,821
2022-02-11	111.15	112.35	109.85	112.35	95.917	145,128
2022-02-10	110.85	112.00	109.95	111.50	95.192	235,017
2022-02-09	110.50	111.65	110.15	110.80	94.594	145,822
2022-02-08	112.25	113.00	109.40	109.55	93.527	172,110
2022-02-07	113.85	113.95	111.05	112.00	95.619	122,504
2022-02-04	117.60	117.75	112.75	112.75	96.259	110,088

← NewerPage 20 of 22 · 1,279 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.