LEG Immobilien SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	83.460	87.940	83.440	87.800	80.458	177,263
2024-11-21	83.300	83.300	82.700	83.000	76.060	83,827
2024-11-20	83.260	83.740	82.720	83.180	76.225	78,548
2024-11-19	83.580	84.560	82.520	83.260	76.298	202,438
2024-11-18	84.900	84.900	83.000	83.200	76.243	132,363
2024-11-15	84.380	85.380	84.380	85.140	78.021	59,310
2024-11-14	84.120	85.260	83.940	85.180	78.057	115,298
2024-11-13	85.400	86.240	84.040	84.480	77.416	123,295
2024-11-12	86.360	86.480	85.080	85.740	78.571	104,774
2024-11-11	88.340	88.340	86.720	86.920	79.652	151,737
2024-11-08	84.100	87.220	84.100	86.820	79.560	191,307
2024-11-07	85.500	86.520	84.320	85.120	78.002	216,039
2024-11-06	89.200	89.260	85.140	85.140	78.021	151,718
2024-11-05	85.640	87.720	85.580	87.720	80.385	141,689
2024-11-04	87.120	87.640	86.200	86.260	79.047	87,530
2024-11-01	86.260	88.140	86.260	87.320	80.018	115,963
2024-10-31	87.260	87.260	86.280	86.820	79.560	171,833
2024-10-30	88.520	89.360	87.440	87.880	80.532	113,525
2024-10-29	89.240	89.520	88.000	88.720	81.301	96,637
2024-10-28	88.620	88.940	88.200	88.780	81.356	96,406
2024-10-25	89.160	89.480	88.360	88.920	81.485	103,073
2024-10-24	88.680	89.920	88.200	89.000	81.558	144,993
2024-10-23	88.780	89.380	88.360	88.700	81.283	106,198
2024-10-22	89.160	89.860	87.880	88.760	81.338	137,679
2024-10-21	92.440	92.640	89.920	90.020	82.493	95,380
2024-10-18	92.960	93.040	91.920	92.600	84.857	83,027
2024-10-17	94.280	94.280	92.700	93.240	85.443	64,112
2024-10-16	94.080	94.500	93.140	94.360	86.470	60,446
2024-10-15	92.720	93.780	92.380	93.300	85.498	144,185
2024-10-14	92.760	93.100	91.700	92.480	84.747	52,991
2024-10-11	90.840	92.780	90.840	92.640	84.894	86,806
2024-10-10	91.700	92.220	89.960	90.780	83.189	90,856
2024-10-09	91.200	92.180	91.140	91.820	84.142	102,129
2024-10-08	91.320	92.080	90.560	90.860	83.262	191,854
2024-10-07	94.040	94.040	91.280	91.380	83.739	141,708
2024-10-04	94.340	96.080	93.000	94.000	86.140	177,457
2024-10-03	95.500	96.040	93.780	94.140	86.268	127,494
2024-10-02	96.000	96.300	94.420	96.000	87.973	201,156
2024-10-01	94.340	97.520	93.820	96.100	88.064	165,046
2024-09-30	94.600	95.000	93.740	93.780	85.938	229,369
2024-09-27	93.240	95.820	93.240	94.880	86.946	111,293
2024-09-26	93.660	94.320	92.860	93.680	85.847	135,322
2024-09-25	93.420	93.520	92.480	92.940	85.169	94,077
2024-09-24	95.000	95.240	92.840	93.360	85.553	175,237
2024-09-23	92.500	94.700	92.140	94.280	86.396	112,447
2024-09-20	91.740	92.780	91.620	92.160	84.454	371,535
2024-09-19	93.100	94.640	91.380	92.000	84.307	200,369
2024-09-18	92.780	93.100	92.000	92.140	84.435	128,332
2024-09-17	93.960	94.400	92.680	92.680	84.930	210,577
2024-09-16	94.000	94.220	92.900	93.560	85.737	90,204
2024-09-13	92.480	94.860	92.220	93.600	85.773	235,010
2024-09-12	92.820	93.300	92.200	92.680	84.930	203,714
2024-09-11	94.160	94.200	92.200	92.840	85.077	263,344
2024-09-10	93.360	94.500	93.060	94.020	86.158	188,914
2024-09-09	92.940	93.280	91.240	93.020	85.242	78,947
2024-09-06	92.900	93.320	91.420	92.940	85.169	129,073
2024-09-05	91.560	93.500	91.280	92.900	85.132	226,637
2024-09-04	87.840	91.360	87.840	91.320	83.684	256,853
2024-09-03	89.160	89.380	87.760	88.460	81.063	121,472
2024-09-02	87.180	88.940	86.520	88.820	81.393	125,881

← NewerPage 9 of 22 · 1,278 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.