Hamburg - Delayed Quote EUR

LEG Immobilien SE (LEG.HM)

74.84 +0.86 (+1.16%)
As of 8:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 74.84 74.84 74.84 74.84 74.84 160
Apr 25, 2024 73.98 73.98 73.98 73.98 73.98 -
Apr 24, 2024 75.72 75.72 75.72 75.72 75.72 -
Apr 23, 2024 74.86 75.78 74.86 75.78 75.78 160
Apr 22, 2024 74.32 74.32 74.32 74.32 74.32 -
Apr 19, 2024 72.26 72.26 72.26 72.26 72.26 -
Apr 18, 2024 71.82 71.82 71.82 71.82 71.82 -
Apr 17, 2024 72.56 72.56 72.56 72.56 72.56 -
Apr 16, 2024 74.22 74.22 74.22 74.22 74.22 -
Apr 15, 2024 75.20 75.20 75.20 75.20 75.20 -
Apr 12, 2024 75.42 75.42 75.42 75.42 75.42 -
Apr 11, 2024 74.66 74.66 74.66 74.66 74.66 -
Apr 10, 2024 76.46 76.46 76.46 76.46 76.46 -
Apr 9, 2024 76.78 76.78 76.78 76.78 76.78 -
Apr 8, 2024 75.04 75.04 75.04 75.04 75.04 -
Apr 5, 2024 75.18 75.18 75.18 75.18 75.18 -
Apr 4, 2024 76.36 76.64 76.36 76.64 76.64 19
Apr 3, 2024 76.52 76.62 76.52 76.62 76.62 35
Apr 2, 2024 79.12 79.12 76.24 76.24 76.24 14
Mar 28, 2024 79.50 80.08 79.24 79.24 79.24 119
Mar 27, 2024 78.56 78.56 78.56 78.56 78.56 -
Mar 26, 2024 78.74 78.74 78.74 78.74 78.74 -
Mar 25, 2024 79.40 79.40 79.00 79.00 79.00 64
Mar 22, 2024 75.32 75.32 75.32 75.32 75.32 -
Mar 21, 2024 75.30 75.30 75.30 75.30 75.30 -
Mar 20, 2024 73.44 73.44 73.44 73.44 73.44 -
Mar 19, 2024 72.08 72.08 72.08 72.08 72.08 -
Mar 18, 2024 69.92 72.14 69.92 72.14 72.14 195
Mar 15, 2024 74.26 74.26 74.26 74.26 74.26 -
Mar 14, 2024 75.02 75.02 75.02 75.02 75.02 -
Mar 13, 2024 73.92 73.92 73.92 73.92 73.92 -
Mar 12, 2024 76.02 76.02 76.02 76.02 76.02 -
Mar 11, 2024 73.72 74.76 73.72 74.76 74.76 50
Mar 8, 2024 70.68 71.78 70.68 71.78 71.78 250
Mar 7, 2024 68.04 68.04 68.04 68.04 68.04 -
Mar 6, 2024 68.14 69.78 68.14 69.78 69.78 74
Mar 5, 2024 68.62 68.62 68.62 68.62 68.62 -
Mar 4, 2024 69.92 69.92 69.12 69.12 69.12 12
Mar 1, 2024 68.22 69.18 68.22 69.18 69.18 20
Feb 29, 2024 67.68 67.68 67.68 67.68 67.68 -
Feb 28, 2024 69.52 69.52 69.52 69.52 69.52 -
Feb 27, 2024 69.06 69.06 69.06 69.06 69.06 -
Feb 26, 2024 70.38 70.38 70.38 70.38 70.38 -
Feb 23, 2024 70.30 70.30 69.66 69.66 69.66 30
Feb 22, 2024 69.94 69.94 69.94 69.94 69.94 -
Feb 21, 2024 70.56 71.14 70.56 71.14 71.14 201
Feb 20, 2024 70.42 70.42 70.42 70.42 70.42 -
Feb 19, 2024 71.12 71.12 71.12 71.12 71.12 -
Feb 16, 2024 71.60 71.60 71.60 71.60 71.60 -
Feb 15, 2024 70.12 70.12 70.12 70.12 70.12 -
Feb 14, 2024 69.08 69.08 69.08 69.08 69.08 -
Feb 13, 2024 71.34 71.34 71.34 71.34 71.34 -
Feb 12, 2024 70.04 70.04 70.04 70.04 70.04 -
Feb 9, 2024 70.56 70.56 70.56 70.56 70.56 -
Feb 8, 2024 70.58 70.58 70.58 70.58 70.58 -
Feb 7, 2024 71.46 71.76 71.46 71.76 71.76 14
Feb 6, 2024 73.26 73.26 73.26 73.26 73.26 -
Feb 5, 2024 74.76 74.76 73.82 73.82 73.82 19
Feb 2, 2024 76.62 76.62 76.62 76.62 76.62 -
Feb 1, 2024 76.78 76.78 76.78 76.78 76.78 -
Jan 31, 2024 75.56 76.42 75.56 76.42 76.42 7
Jan 30, 2024 76.10 76.10 75.84 75.84 75.84 19
Jan 29, 2024 74.00 74.00 74.00 74.00 74.00 -
Jan 26, 2024 74.20 74.20 74.20 74.20 74.20 -
Jan 25, 2024 73.70 73.70 73.70 73.70 73.70 -
Jan 24, 2024 71.60 71.60 71.60 71.60 71.60 -
Jan 23, 2024 73.20 73.20 73.20 73.20 73.20 -
Jan 22, 2024 72.48 72.48 72.48 72.48 72.48 -
Jan 19, 2024 71.88 71.88 71.88 71.88 71.88 -
Jan 18, 2024 71.48 71.48 71.48 71.48 71.48 -
Jan 17, 2024 72.22 72.22 72.22 72.22 72.22 -
Jan 16, 2024 74.76 74.76 74.76 74.76 74.76 -
Jan 15, 2024 73.48 73.48 73.48 73.48 73.48 -
Jan 12, 2024 73.48 73.48 73.48 73.48 73.48 -
Jan 11, 2024 74.72 74.72 74.72 74.72 74.72 -
Jan 10, 2024 73.74 73.74 73.74 73.74 73.74 -
Jan 9, 2024 74.14 74.14 74.14 74.14 74.14 -
Jan 8, 2024 73.90 73.90 73.82 73.82 73.82 473
Jan 5, 2024 74.10 74.10 74.10 74.10 74.10 -
Jan 4, 2024 75.32 75.32 75.32 75.32 75.32 -
Jan 3, 2024 77.12 77.12 77.12 77.12 77.12 -
Jan 2, 2024 79.28 79.28 79.28 79.28 79.28 -
Dec 29, 2023 79.08 79.08 79.08 79.08 79.08 -
Dec 28, 2023 79.50 79.50 79.50 79.50 79.50 -
Dec 27, 2023 78.20 78.20 78.20 78.20 78.20 -
Dec 22, 2023 78.22 78.86 78.22 78.86 78.86 14
Dec 21, 2023 78.22 78.22 78.22 78.22 78.22 -
Dec 20, 2023 78.98 78.98 78.98 78.98 78.98 -
Dec 19, 2023 77.64 78.50 77.64 78.50 78.50 185
Dec 18, 2023 77.20 77.62 77.20 77.62 77.62 367
Dec 15, 2023 78.42 79.02 78.42 79.02 79.02 20
Dec 14, 2023 74.72 78.58 74.72 78.22 78.22 75
Dec 13, 2023 72.28 72.28 72.28 72.28 72.28 -
Dec 12, 2023 72.66 72.66 72.66 72.66 72.66 -
Dec 11, 2023 72.38 72.38 72.38 72.38 72.38 -
Dec 8, 2023 72.72 72.72 72.72 72.72 72.72 -
Dec 7, 2023 74.36 74.36 72.84 72.84 72.84 6
Dec 6, 2023 74.12 74.12 74.12 74.12 74.12 -
Dec 5, 2023 73.44 76.00 73.44 76.00 76.00 15
Dec 4, 2023 72.34 73.58 72.34 73.58 73.58 164
Dec 1, 2023 70.04 70.04 70.04 70.04 70.04 -
Nov 30, 2023 71.72 71.72 71.72 71.72 71.72 -
Nov 29, 2023 69.70 69.70 69.70 69.70 69.70 -
Nov 28, 2023 69.80 69.80 69.80 69.80 69.80 -
Nov 27, 2023 69.62 69.62 69.62 69.62 69.62 -
Nov 24, 2023 69.72 70.14 69.72 70.14 70.14 40
Nov 23, 2023 70.14 70.14 70.14 70.14 70.14 -
Nov 22, 2023 68.86 68.86 68.86 68.86 68.86 -
Nov 21, 2023 70.80 70.80 70.80 70.80 70.80 -
Nov 20, 2023 70.12 70.12 70.12 70.12 70.12 -
Nov 17, 2023 68.54 70.78 68.54 70.78 70.78 169
Nov 16, 2023 68.34 68.34 68.34 68.34 68.34 -
Nov 15, 2023 70.36 70.36 70.36 70.36 70.36 -
Nov 14, 2023 65.40 65.40 65.40 65.40 65.40 -
Nov 13, 2023 65.74 65.74 65.74 65.74 65.74 -
Nov 10, 2023 66.26 66.26 66.26 66.26 66.26 -
Nov 9, 2023 65.02 65.52 65.02 65.52 65.52 10
Nov 8, 2023 66.42 66.42 66.42 66.42 66.42 -
Nov 7, 2023 65.46 65.46 65.46 65.46 65.46 -
Nov 6, 2023 66.80 66.80 66.80 66.80 66.80 -
Nov 3, 2023 64.32 64.32 64.32 64.32 64.32 -
Nov 2, 2023 60.72 60.72 60.72 60.72 60.72 -
Nov 1, 2023 58.86 58.86 58.86 58.86 58.86 -
Oct 31, 2023 55.48 55.48 55.48 55.48 55.48 -
Oct 30, 2023 55.28 55.28 55.28 55.28 55.28 -
Oct 27, 2023 54.56 55.36 54.56 55.36 55.36 135
Oct 26, 2023 54.28 54.28 53.48 53.48 53.48 14
Oct 25, 2023 56.30 56.30 56.30 56.30 56.30 -
Oct 24, 2023 55.02 55.02 55.02 55.02 55.02 -
Oct 23, 2023 55.32 55.32 54.24 54.24 54.24 34
Oct 20, 2023 55.32 55.32 55.32 55.32 55.32 -
Oct 19, 2023 57.52 57.52 57.52 57.52 57.52 -
Oct 18, 2023 60.18 60.18 60.18 60.18 60.18 -
Oct 17, 2023 61.80 61.80 61.80 61.80 61.80 -
Oct 16, 2023 61.84 61.84 61.84 61.84 61.84 -
Oct 13, 2023 61.12 61.58 61.12 61.58 61.58 80
Oct 12, 2023 62.84 63.66 62.84 63.66 63.66 125
Oct 11, 2023 61.60 61.66 61.60 61.66 61.66 10
Oct 10, 2023 62.42 63.72 62.42 63.72 63.72 20
Oct 9, 2023 61.16 61.16 61.16 61.16 61.16 -
Oct 6, 2023 60.86 60.86 60.86 60.86 60.86 -
Oct 5, 2023 61.22 61.22 61.22 61.22 61.22 -
Oct 4, 2023 61.52 61.52 61.52 61.52 61.52 -
Oct 3, 2023 64.18 64.18 64.18 64.18 64.18 -
Oct 2, 2023 65.04 65.04 65.04 65.04 65.04 -
Sep 29, 2023 61.92 65.10 61.92 65.10 65.10 40
Sep 28, 2023 62.68 62.68 62.34 62.34 62.34 15
Sep 27, 2023 64.58 64.58 64.58 64.58 64.58 -
Sep 26, 2023 68.12 68.12 68.12 68.12 68.12 -
Sep 25, 2023 68.62 68.62 68.62 68.62 68.62 -
Sep 22, 2023 68.68 68.68 68.68 68.68 68.68 -
Sep 21, 2023 70.00 70.00 70.00 70.00 70.00 -
Sep 20, 2023 69.64 69.64 69.64 69.64 69.64 -
Sep 19, 2023 68.02 68.02 68.02 68.02 68.02 -
Sep 18, 2023 71.58 71.58 71.58 71.58 71.58 -
Sep 15, 2023 73.40 73.40 73.40 73.40 73.40 -
Sep 14, 2023 71.00 71.00 71.00 71.00 71.00 -
Sep 13, 2023 69.80 71.36 69.64 71.36 71.36 120
Sep 12, 2023 69.42 69.92 69.42 69.92 69.92 25
Sep 11, 2023 67.64 67.64 67.64 67.64 67.64 -
Sep 8, 2023 67.20 68.00 67.20 67.26 67.26 69
Sep 7, 2023 66.70 66.70 66.70 66.70 66.70 -
Sep 6, 2023 66.02 66.02 66.02 66.02 66.02 -
Sep 5, 2023 65.82 65.82 65.82 65.82 65.82 -
Sep 4, 2023 66.46 66.46 66.46 66.46 66.46 -
Sep 1, 2023 66.36 66.76 66.06 66.24 66.24 105
Aug 31, 2023 62.32 64.46 62.32 64.46 64.46 5
Aug 30, 2023 62.12 62.30 62.12 62.26 62.26 10
Aug 29, 2023 61.62 61.96 61.62 61.70 61.70 4,588
Aug 28, 2023 60.88 60.88 60.88 60.88 60.88 -
Aug 25, 2023 60.60 60.60 60.60 60.60 60.60 -
Aug 24, 2023 61.22 61.40 61.22 61.40 61.40 285
Aug 23, 2023 59.56 59.56 59.56 59.56 59.56 -
Aug 22, 2023 57.32 57.32 57.32 57.32 57.32 -
Aug 21, 2023 58.34 58.34 58.10 58.10 58.10 170
Aug 18, 2023 60.16 60.16 60.16 60.16 60.16 -
Aug 17, 2023 60.90 60.90 60.90 60.90 60.90 -
Aug 16, 2023 61.10 61.10 61.10 61.10 61.10 -
Aug 15, 2023 62.48 62.48 62.48 62.48 62.48 -
Aug 14, 2023 63.02 63.02 63.02 63.02 63.02 -
Aug 11, 2023 64.80 64.80 63.40 63.40 63.40 75
Aug 10, 2023 62.36 62.36 62.36 62.36 62.36 -
Aug 9, 2023 62.06 62.06 62.06 62.06 62.06 -
Aug 8, 2023 62.02 62.14 62.02 62.14 62.14 165
Aug 7, 2023 61.82 61.82 61.82 61.82 61.82 -
Aug 4, 2023 61.54 61.54 61.54 61.54 61.54 -
Aug 3, 2023 62.08 62.08 62.08 62.08 62.08 -
Aug 2, 2023 62.16 62.16 62.16 62.16 62.16 -
Aug 1, 2023 64.00 64.00 64.00 64.00 64.00 -
Jul 31, 2023 63.42 63.42 63.42 63.42 63.42 -
Jul 28, 2023 65.30 65.30 65.30 65.30 65.30 -
Jul 27, 2023 65.08 65.56 65.08 65.56 65.56 100
Jul 26, 2023 63.36 63.36 63.36 63.36 63.36 -
Jul 25, 2023 63.58 63.58 63.58 63.58 63.58 -
Jul 24, 2023 64.02 64.62 64.02 64.62 64.62 80
Jul 21, 2023 62.68 62.68 62.68 62.68 62.68 -
Jul 20, 2023 63.42 63.42 63.42 63.42 63.42 -
Jul 19, 2023 60.52 60.52 60.52 60.52 60.52 -
Jul 18, 2023 59.50 59.50 59.50 59.50 59.50 -
Jul 17, 2023 59.42 59.42 59.42 59.42 59.42 -
Jul 14, 2023 59.00 59.00 59.00 59.00 59.00 -
Jul 13, 2023 57.50 58.82 57.50 58.82 58.82 18
Jul 12, 2023 54.76 54.76 54.76 54.76 54.76 -
Jul 11, 2023 52.54 52.54 52.54 52.54 52.54 -
Jul 10, 2023 53.46 53.46 53.46 53.46 53.46 -
Jul 7, 2023 53.82 53.82 53.82 53.82 53.82 -
Jul 6, 2023 56.34 56.34 56.34 56.34 56.34 -
Jul 5, 2023 56.22 56.98 56.22 56.98 56.98 85
Jul 4, 2023 55.06 57.16 55.06 57.16 57.16 87
Jul 3, 2023 52.52 52.52 52.52 52.52 52.52 -
Jun 30, 2023 52.30 52.30 52.30 52.30 52.30 -
Jun 29, 2023 51.84 51.84 51.84 51.84 51.84 -
Jun 28, 2023 51.74 51.74 51.32 51.32 51.32 104
Jun 27, 2023 50.48 50.48 50.48 50.48 50.48 -
Jun 26, 2023 50.44 50.44 50.44 50.44 50.44 -
Jun 23, 2023 50.68 50.68 50.68 50.68 50.68 -
Jun 22, 2023 50.24 50.24 50.24 50.24 50.24 -
Jun 21, 2023 52.02 52.02 51.10 51.10 51.10 435
Jun 20, 2023 52.68 52.68 52.68 52.68 52.68 -
Jun 19, 2023 54.20 54.20 54.06 54.06 54.06 4,863
Jun 16, 2023 54.06 54.06 54.06 54.06 54.06 -
Jun 15, 2023 54.86 54.86 54.86 54.86 54.86 -
Jun 14, 2023 52.62 55.58 52.62 55.58 55.58 75
Jun 13, 2023 53.70 53.70 53.70 53.70 53.70 -
Jun 12, 2023 54.06 54.06 54.06 54.06 54.06 -
Jun 9, 2023 52.62 52.62 52.62 52.62 52.62 -
Jun 8, 2023 52.76 52.76 52.76 52.76 52.76 -
Jun 7, 2023 52.02 52.02 52.02 52.02 52.02 -
Jun 6, 2023 50.82 50.82 50.82 50.82 50.82 -
Jun 5, 2023 50.38 50.38 50.38 50.38 50.38 -
Jun 2, 2023 47.54 47.54 47.54 47.54 47.54 -
Jun 1, 2023 49.02 49.02 49.02 49.02 49.02 50
May 31, 2023 47.59 47.59 47.46 47.46 47.46 15
May 30, 2023 48.01 48.28 48.01 48.28 48.28 28
May 29, 2023 49.24 49.24 48.00 48.00 48.00 21
May 26, 2023 49.95 49.95 49.89 49.89 49.89 1,000
May 25, 2023 51.02 51.02 51.02 51.02 51.02 -
May 24, 2023 52.68 52.68 52.68 52.68 52.68 -
May 23, 2023 51.16 51.16 51.16 51.16 51.16 -
May 22, 2023 51.16 51.16 51.16 51.16 51.16 -
May 19, 2023 51.52 51.52 51.52 51.52 51.52 -
May 18, 2023 52.00 52.00 52.00 52.00 52.00 -
May 17, 2023 52.26 52.26 52.12 52.12 52.12 90
May 16, 2023 53.20 53.20 53.20 53.20 53.20 -
May 15, 2023 52.02 52.02 52.02 52.02 52.02 -
May 12, 2023 53.86 53.86 53.86 53.86 53.86 -
May 11, 2023 53.12 53.12 53.12 53.12 53.12 -
May 10, 2023 52.50 52.50 52.50 52.50 52.50 -
May 9, 2023 54.02 54.02 53.16 53.16 53.16 70
May 8, 2023 54.52 54.52 54.52 54.52 54.52 -
May 5, 2023 54.72 54.72 54.72 54.72 54.72 -
May 4, 2023 54.74 54.74 54.74 54.74 54.74 -
May 3, 2023 54.68 54.68 54.68 54.68 54.68 -
May 2, 2023 56.42 56.42 56.42 56.42 56.42 -
Apr 28, 2023 55.54 56.74 55.54 56.74 56.74 70
Apr 27, 2023 54.42 55.66 54.42 55.56 55.56 91
Apr 26, 2023 53.70 53.70 53.70 53.70 53.70 -