U.S. Markets closed

Legrand SA (LR.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
61.19+0.28 (+0.46%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201760.9161.1960.4561.1961.19429,591
May 25, 201761.4861.5860.8560.9160.91366,999
May 24, 201761.1561.3160.8361.3161.31493,021
May 23, 201760.9761.2460.8261.1561.15447,688
May 22, 201761.1661.3060.7061.0161.01412,897
May 19, 201761.2361.4460.9161.1061.10699,302
May 18, 201760.9761.5160.5861.3161.31832,245
May 17, 201762.0062.1460.4260.8760.87793,827
May 16, 201761.9062.3861.5362.2162.21676,495
May 15, 201761.6861.9061.3961.8761.87595,034
May 12, 201761.7561.7861.2861.6761.67740,400
May 11, 201761.0561.9860.6861.6561.65838,888
May 10, 201761.0061.4360.0761.0261.021,087,084
May 09, 201761.3161.4960.9561.3361.33636,003
May 08, 201761.3761.5360.8360.9960.99627,264
May 05, 201760.6661.8060.5661.7461.74699,192
May 04, 201760.8260.8260.4360.5460.54893,909
May 03, 201760.6960.7960.0260.5060.50759,981
May 02, 201759.4360.6359.4360.6360.63754,976
Apr 28, 201759.8660.2159.2359.4359.43799,469
Apr 27, 201759.4559.9159.2759.8459.84594,485
Apr 26, 201759.3659.9359.2359.6659.66564,842
Apr 25, 201759.3959.6358.8259.5359.53662,644
Apr 24, 201759.0059.9758.7659.3459.341,259,132
Apr 21, 201756.9557.3656.1057.2357.23865,979
Apr 20, 201755.7657.0755.5757.0157.01799,576
Apr 19, 201756.2456.3455.7855.8355.83800,401
Apr 18, 201756.5957.1056.2256.2256.22752,300
Apr 13, 201756.5656.9056.3456.5956.59540,039
Apr 12, 201756.8757.1856.6256.7456.74635,487
Apr 11, 201756.8357.0656.5456.8556.85632,040
Apr 10, 201757.0057.1956.7657.0157.01454,273
Apr 07, 201756.7856.9956.5256.9156.91378,151
Apr 06, 201756.4157.0356.3356.9656.96387,349
Apr 05, 201756.2356.8055.9256.7156.71533,611
Apr 04, 201756.5557.0356.2256.2256.22649,744
Apr 03, 201756.6156.8256.3556.4856.48582,781
Mar 31, 201755.9056.5455.7756.5256.52578,435
Mar 30, 201755.0456.1255.0456.0656.06439,521
Mar 29, 201755.0955.1554.7855.1355.13338,598
Mar 28, 201754.9555.1354.5354.9254.92313,214
Mar 27, 201754.5054.8854.2754.8354.83416,487
Mar 24, 201754.8355.2554.7755.0355.03403,105
Mar 23, 201754.1655.0353.7354.9454.94470,449
Mar 22, 201753.9754.2153.3054.0354.03435,939
Mar 21, 201754.3754.5453.9854.1054.10457,115
Mar 20, 201754.0054.3253.9454.1654.16335,325
Mar 17, 201753.9054.1553.7554.1554.15639,159
Mar 16, 201753.9454.2553.6553.8753.87468,182
Mar 15, 201753.2653.5853.1853.5353.53416,948
Mar 14, 201753.1753.4052.8553.3753.37483,766
Mar 13, 201753.0653.3852.7653.1853.18502,025
Mar 10, 201753.0653.4452.9252.9252.92379,391
Mar 09, 201753.0253.2452.6052.9852.98512,959
Mar 08, 201752.8553.2952.5853.1053.10413,598
Mar 07, 201752.6253.2852.5153.0053.00447,426
Mar 06, 201753.2853.3552.9253.2453.24365,983
Mar 03, 201753.4253.4952.9753.3253.32517,049
Mar 02, 201754.2654.3253.6153.6153.61444,143
Mar 01, 201753.6554.3853.5554.2354.23620,870
Feb 28, 201753.5853.7453.1953.2253.22647,170
Feb 27, 201753.5653.5752.8753.4253.42594,266
Feb 24, 201754.1954.3653.2153.3653.36538,398
Feb 23, 201754.5354.6154.0654.1354.13584,226
Feb 22, 201755.2355.4554.3054.5654.56645,237
Feb 21, 201755.0055.5054.9855.3355.33471,599
Feb 20, 201755.4055.6555.0355.2155.21447,651
Feb 17, 201755.3955.5054.9255.2355.23810,143
Feb 16, 201754.9055.3854.7355.3855.381,075,610
Feb 15, 201754.1254.9354.0054.8854.88799,066
Feb 14, 201754.0054.2853.6654.0054.00437,142
Feb 13, 201753.8554.3853.4854.0954.09527,343
Feb 10, 201754.1254.4953.7553.7553.75872,771
Feb 09, 201753.0055.2052.7453.0553.05848,880
Feb 08, 201753.4153.4852.9453.0053.00515,991
Feb 07, 201753.3853.7753.1753.2553.25401,657
Feb 06, 201754.0054.0853.2153.3253.32498,044
Feb 03, 201754.3054.4053.9453.9753.97514,659
Feb 02, 201754.0954.7253.9554.2954.29594,496
Feb 01, 201754.0054.8453.9554.1754.17608,318
Jan 31, 201754.0554.5053.7853.7853.78648,326
Jan 30, 201754.1854.4953.6253.8953.89554,838
Jan 27, 201754.2354.4353.9054.3054.30418,641
Jan 26, 201754.4054.6254.1854.3454.34511,148
Jan 25, 201754.0054.8054.0054.3854.38639,460
Jan 24, 201753.6253.7653.4153.5153.51410,086
Jan 23, 201753.5053.7653.2653.7053.70355,274
Jan 20, 201753.5453.7653.2153.7453.74645,705
Jan 19, 201753.7454.0553.4053.6653.66479,389
Jan 18, 201753.9553.9553.5053.7753.77372,700
Jan 17, 201754.0654.3053.5053.8353.83425,774
Jan 16, 201753.9854.3353.8954.0654.06327,278
Jan 13, 201753.9554.5453.7354.3254.32530,478
Jan 12, 201753.5853.7353.1753.7353.73406,077
Jan 11, 201752.8053.6652.7753.6153.61729,095
Jan 10, 201753.9154.2653.3853.4153.41541,988
Jan 09, 201753.9753.9953.4653.7853.78275,915
Jan 06, 201753.6553.8853.3153.8553.85424,652
Jan 05, 201754.3354.4153.3653.7553.75502,711
Jan 04, 201754.5354.6954.1454.3054.30420,932
*Close price adjusted for dividends and splits.
Loading more data...