Advertisement
Advertisement
LEG Immobilien SE (LEG.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 10:55PM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 51.82 | 51.98 | 50.04 | 50.42 | 50.42 | 2,010 |
| Mar 23, 2023 | 50.44 | 52.48 | 50.44 | 51.76 | 51.76 | 1,320 |
| Mar 22, 2023 | 52.96 | 52.96 | 50.28 | 50.48 | 50.48 | 2,700 |
| Mar 21, 2023 | 53.84 | 54.04 | 52.36 | 53.00 | 53.00 | 880 |
| Mar 20, 2023 | 53.70 | 54.60 | 52.96 | 53.56 | 53.56 | 1,855 |
| Mar 17, 2023 | 56.12 | 56.30 | 53.54 | 54.26 | 54.26 | 506 |
| Mar 16, 2023 | 58.34 | 58.54 | 55.20 | 56.04 | 56.04 | 1,584 |
| Mar 15, 2023 | 58.74 | 58.78 | 56.36 | 58.30 | 58.30 | 4,585 |
| Mar 14, 2023 | 58.10 | 59.60 | 58.08 | 58.74 | 58.74 | 8,062 |
| Mar 13, 2023 | 56.72 | 58.90 | 53.96 | 57.56 | 57.56 | 23,811 |
| Mar 10, 2023 | 59.34 | 59.58 | 55.86 | 56.14 | 56.14 | 4,318 |
| Mar 09, 2023 | 64.36 | 64.36 | 58.68 | 59.74 | 59.74 | 6,707 |
| Mar 08, 2023 | 68.96 | 68.98 | 65.62 | 66.68 | 66.68 | 1,010 |
| Mar 07, 2023 | 70.72 | 71.52 | 68.88 | 68.94 | 68.94 | 3,382 |
| Mar 06, 2023 | 69.12 | 71.16 | 68.76 | 70.52 | 70.52 | 1,461 |
| Mar 03, 2023 | 68.82 | 69.36 | 68.20 | 69.30 | 69.30 | 320 |
| Mar 02, 2023 | 66.56 | 69.84 | 66.56 | 68.86 | 68.86 | 670 |
| Mar 01, 2023 | 68.84 | 69.26 | 66.80 | 66.80 | 66.80 | 1,510 |
| Feb 28, 2023 | 70.06 | 70.08 | 68.42 | 68.62 | 68.62 | 80 |
| Feb 27, 2023 | 69.58 | 70.80 | 69.28 | 69.98 | 69.98 | 532 |
| Feb 24, 2023 | 71.86 | 72.16 | 69.20 | 69.24 | 69.24 | 14 |
| Feb 23, 2023 | 69.02 | 72.38 | 69.00 | 72.08 | 72.08 | 1,040 |
| Feb 22, 2023 | 69.08 | 69.46 | 68.62 | 68.78 | 68.78 | 26 |
| Feb 21, 2023 | 70.50 | 70.62 | 69.26 | 69.30 | 69.30 | 3,771 |
| Feb 20, 2023 | 70.60 | 71.06 | 70.32 | 70.42 | 70.42 | 540 |
| Feb 17, 2023 | 69.72 | 71.06 | 69.24 | 70.38 | 70.38 | 800 |
| Feb 16, 2023 | 71.08 | 71.60 | 69.24 | 70.08 | 70.08 | 652 |
| Feb 15, 2023 | 71.42 | 71.42 | 70.44 | 70.88 | 70.88 | 100 |
| Feb 14, 2023 | 72.26 | 72.88 | 71.38 | 71.68 | 71.68 | 302 |
| Feb 13, 2023 | 72.02 | 72.48 | 71.36 | 72.24 | 72.24 | 1,950 |
| Feb 10, 2023 | 71.90 | 72.46 | 71.90 | 72.46 | 72.46 | 6 |
| Feb 09, 2023 | 73.28 | 73.56 | 72.94 | 72.94 | 72.94 | 183 |
| Feb 08, 2023 | 72.46 | 74.22 | 72.46 | 72.96 | 72.96 | 20 |
| Feb 07, 2023 | 73.70 | 73.74 | 71.84 | 72.48 | 72.48 | 200 |
| Feb 06, 2023 | 74.66 | 74.68 | 72.32 | 73.68 | 73.68 | 265 |
| Feb 03, 2023 | 76.94 | 77.62 | 74.66 | 74.70 | 74.70 | 52 |
| Feb 02, 2023 | 71.86 | 77.54 | 71.86 | 77.16 | 77.16 | 1,080 |
| Feb 01, 2023 | 71.22 | 72.40 | 71.12 | 71.56 | 71.56 | 100 |
| Jan 31, 2023 | 70.82 | 72.56 | 70.34 | 71.28 | 71.28 | 270 |
| Jan 30, 2023 | 72.26 | 72.26 | 69.84 | 70.58 | 70.58 | 222 |
| Jan 27, 2023 | 71.50 | 72.36 | 71.50 | 72.26 | 72.26 | 6 |
| Jan 26, 2023 | 72.50 | 73.22 | 71.06 | 71.14 | 71.14 | 313 |
| Jan 25, 2023 | 72.84 | 73.56 | 72.12 | 72.42 | 72.42 | 507 |
| Jan 24, 2023 | 73.50 | 75.00 | 72.86 | 72.92 | 72.92 | 507 |
| Jan 23, 2023 | 71.94 | 74.20 | 71.94 | 73.54 | 73.54 | 483 |
| Jan 20, 2023 | 71.66 | 72.76 | 71.04 | 72.08 | 72.08 | 20 |
| Jan 19, 2023 | 73.34 | 73.34 | 71.34 | 71.56 | 71.56 | 1,550 |
| Jan 18, 2023 | 74.72 | 74.94 | 73.22 | 73.34 | 73.34 | 340 |
| Jan 17, 2023 | 76.52 | 77.40 | 73.98 | 74.60 | 74.60 | 1,532 |
| Jan 16, 2023 | 72.58 | 77.16 | 72.58 | 76.42 | 76.42 | 1,030 |
| Jan 13, 2023 | 74.42 | 74.66 | 72.44 | 72.58 | 72.58 | 100 |
| Jan 12, 2023 | 72.76 | 75.04 | 71.64 | 74.62 | 74.62 | 1,159 |
| Jan 11, 2023 | 68.54 | 72.76 | 68.54 | 72.20 | 72.20 | 10,624 |
| Jan 10, 2023 | 68.42 | 68.90 | 68.12 | 68.62 | 68.62 | 229 |
| Jan 09, 2023 | 66.00 | 68.58 | 66.00 | 68.28 | 68.28 | 5,433 |
| Jan 06, 2023 | 66.12 | 66.86 | 65.24 | 66.62 | 66.62 | 56 |
| Jan 05, 2023 | 66.04 | 67.34 | 65.70 | 65.70 | 65.70 | 115 |
| Jan 04, 2023 | 64.78 | 66.78 | 64.56 | 66.06 | 66.06 | 1,051 |
| Jan 03, 2023 | 62.36 | 64.96 | 62.36 | 64.50 | 64.50 | 342 |
| Jan 02, 2023 | 60.98 | 62.98 | 60.98 | 62.46 | 62.46 | 325 |
| Dec 30, 2022 | 61.90 | 61.98 | 60.88 | 60.88 | 60.88 | 1,380 |
| Dec 29, 2022 | 60.40 | 61.94 | 59.98 | 61.84 | 61.84 | 170 |
| Dec 28, 2022 | 59.98 | 61.50 | 59.94 | 60.40 | 60.40 | 500 |
| Dec 27, 2022 | 60.64 | 61.00 | 59.48 | 59.92 | 59.92 | 310 |
| Dec 23, 2022 | 59.76 | 60.86 | 59.52 | 60.18 | 60.18 | 460 |
| Dec 22, 2022 | 60.68 | 61.44 | 59.40 | 59.88 | 59.88 | - |
| Dec 21, 2022 | 58.20 | 60.74 | 58.00 | 60.70 | 60.70 | 444 |
| Dec 20, 2022 | 59.20 | 59.72 | 57.26 | 58.00 | 58.00 | 786 |
| Dec 19, 2022 | 61.04 | 61.10 | 59.52 | 59.64 | 59.64 | 400 |
| Dec 16, 2022 | 65.26 | 65.76 | 60.26 | 61.04 | 61.04 | 385 |
| Dec 15, 2022 | 66.64 | 67.90 | 65.08 | 65.08 | 65.08 | 1,050 |
| Dec 14, 2022 | 65.76 | 67.78 | 65.00 | 66.70 | 66.70 | 1,138 |
| Dec 13, 2022 | 62.70 | 66.80 | 61.68 | 65.68 | 65.68 | 556 |
| Dec 12, 2022 | 62.38 | 63.08 | 61.66 | 62.14 | 62.14 | 50 |
| Dec 09, 2022 | 62.72 | 64.02 | 62.44 | 62.62 | 62.62 | 66 |
| Dec 08, 2022 | 60.84 | 63.40 | 60.84 | 62.44 | 62.44 | - |
| Dec 07, 2022 | 61.26 | 61.56 | 60.60 | 60.86 | 60.86 | 330 |
| Dec 06, 2022 | 61.28 | 63.10 | 61.22 | 61.30 | 61.30 | - |
| Dec 05, 2022 | 62.58 | 63.26 | 61.62 | 61.62 | 61.62 | 237 |
| Dec 02, 2022 | 60.54 | 63.18 | 60.54 | 62.04 | 62.04 | - |
| Dec 01, 2022 | 61.80 | 64.06 | 60.38 | 60.38 | 60.38 | 312 |
| Nov 30, 2022 | 61.64 | 62.00 | 60.28 | 61.04 | 61.04 | 626 |
| Nov 29, 2022 | 63.46 | 64.12 | 61.26 | 61.42 | 61.42 | 1,880 |
| Nov 28, 2022 | 63.74 | 63.74 | 61.90 | 63.34 | 63.34 | 220 |
| Nov 25, 2022 | 63.58 | 64.20 | 62.48 | 64.02 | 64.02 | 1,434 |
| Nov 24, 2022 | 61.22 | 64.28 | 61.02 | 63.56 | 63.56 | 753 |
| Nov 23, 2022 | 61.66 | 62.04 | 58.84 | 59.58 | 59.58 | 4,380 |
| Nov 22, 2022 | 62.54 | 63.16 | 61.54 | 61.76 | 61.76 | 1,342 |
| Nov 21, 2022 | 62.96 | 63.42 | 62.62 | 63.04 | 63.04 | 448 |
| Nov 18, 2022 | 63.16 | 63.96 | 62.52 | 63.30 | 63.30 | 560 |
| Nov 17, 2022 | 64.74 | 65.56 | 62.98 | 63.16 | 63.16 | 50 |
| Nov 16, 2022 | 66.74 | 66.74 | 64.36 | 64.44 | 64.44 | 734 |
| Nov 15, 2022 | 67.22 | 67.60 | 65.94 | 66.14 | 66.14 | 1,447 |
| Nov 14, 2022 | 67.06 | 67.06 | 64.82 | 66.66 | 66.66 | 4,891 |
| Nov 11, 2022 | 65.06 | 68.02 | 65.06 | 67.98 | 67.98 | 1,664 |
| Nov 10, 2022 | 64.80 | 66.16 | 61.74 | 64.62 | 64.62 | 2,212 |
| Nov 09, 2022 | 66.84 | 67.90 | 64.60 | 65.02 | 65.02 | 110 |
| Nov 08, 2022 | 66.70 | 67.40 | 66.28 | 66.88 | 66.88 | 348 |
| Nov 07, 2022 | 66.66 | 67.90 | 66.40 | 66.76 | 66.76 | 2,268 |
| Nov 04, 2022 | 63.06 | 67.16 | 63.06 | 66.76 | 66.76 | 1,050 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
