LEG Immobilien SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	117.50	118.30	116.40	117.05	99.930	96,478
2022-02-02	116.15	117.60	116.00	117.60	100.40	241,666
2022-02-01	118.05	118.35	115.65	115.90	98.948	115,934
2022-01-31	118.00	118.35	115.30	117.50	100.31	131,045
2022-01-28	117.30	118.25	116.70	117.50	100.31	146,859
2022-01-27	115.30	118.05	114.70	117.80	100.57	208,558
2022-01-26	113.75	115.55	113.65	115.40	98.521	151,956
2022-01-25	113.70	113.70	112.20	113.20	96.643	197,763
2022-01-24	115.00	115.10	112.05	113.15	96.600	236,163
2022-01-21	115.75	116.20	113.95	115.20	98.351	155,147
2022-01-20	116.20	117.05	115.45	116.30	99.290	152,267
2022-01-19	114.60	116.30	114.20	115.80	98.863	138,848
2022-01-18	115.60	116.05	113.90	115.25	98.393	156,071
2022-01-17	117.80	118.05	115.75	115.75	98.820	79,306
2022-01-14	119.00	119.00	117.00	117.45	100.27	126,652
2022-01-13	117.25	119.30	117.15	118.25	100.95	89,410
2022-01-12	118.20	118.30	116.70	117.45	100.27	128,264
2022-01-11	117.15	117.70	116.00	117.30	100.14	151,253
2022-01-10	117.30	117.30	114.35	116.50	99.460	173,483
2022-01-07	119.55	119.80	116.45	117.00	99.887	170,848
2022-01-06	120.80	121.40	119.65	119.80	102.28	180,461
2022-01-05	121.95	123.80	121.60	121.85	104.03	126,101
2022-01-04	122.80	122.80	121.30	121.95	104.11	134,103
2022-01-03	122.20	124.20	122.05	122.05	104.20	101,433
2021-12-30	122.30	122.75	122.05	122.70	104.75	56,185
2021-12-29	123.30	123.65	121.90	122.35	104.45	45,842
2021-12-28	121.25	123.05	121.20	123.05	105.05	55,762
2021-12-27	121.60	122.95	120.95	121.25	103.52	79,864
2021-12-23	121.80	122.45	120.85	121.35	103.60	86,083
2021-12-22	121.10	121.55	120.30	121.40	103.64	101,342
2021-12-21	121.25	122.30	121.00	121.10	103.39	136,867
2021-12-20	121.65	122.45	120.25	120.50	102.88	159,618
2021-12-17	121.45	123.50	120.70	123.15	105.14	364,012
2021-12-16	122.15	122.45	120.80	121.40	103.64	159,772
2021-12-15	122.00	123.70	121.05	121.50	103.73	184,725
2021-12-14	121.60	124.10	121.40	121.80	103.99	199,131
2021-12-13	121.65	121.70	120.25	121.45	103.69	187,059
2021-12-10	121.00	122.00	120.85	121.70	103.90	106,925
2021-12-09	121.65	122.80	121.15	121.40	103.64	136,599
2021-12-08	123.25	123.75	120.50	121.25	103.52	178,274
2021-12-07	121.85	124.00	121.45	123.25	105.22	374,164
2021-12-06	123.00	123.20	120.75	121.40	103.64	168,380
2021-12-03	122.40	123.90	121.90	122.45	104.54	166,364
2021-12-02	120.35	121.80	118.90	121.40	103.64	248,942
2021-12-01	123.50	124.20	121.10	121.10	103.39	186,823
2021-11-30	123.55	125.80	123.20	123.50	105.44	757,194
2021-11-29	125.00	125.85	123.80	124.15	105.99	233,115
2021-11-26	126.00	126.70	124.15	124.35	106.16	124,635
2021-11-25	125.70	127.35	125.05	126.40	107.91	148,721
2021-11-24	123.60	126.05	122.45	125.45	107.10	147,401
2021-11-23	126.15	126.15	123.00	123.25	105.22	231,521
2021-11-22	129.80	130.00	126.35	126.65	108.13	116,422
2021-11-19	129.15	130.85	128.35	129.45	110.52	291,353
2021-11-18	128.15	128.90	126.05	128.70	109.88	156,652
2021-11-17	128.55	129.20	127.05	127.90	109.19	97,875
2021-11-16	126.75	128.90	126.30	128.45	109.66	96,371
2021-11-15	126.00	127.15	124.75	126.70	108.17	178,311
2021-11-12	126.25	127.30	125.25	126.15	107.70	260,965
2021-11-11	126.50	127.55	124.85	126.30	107.83	173,428
2021-11-10	132.40	132.45	125.90	126.25	107.78	219,699

← NewerPage 21 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.