LR.PA - Legrand SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201966.2066.2065.6065.6265.6262,698
Sep 16, 201966.4066.6265.9666.0066.00352,092
Sep 13, 201966.4666.9666.3266.7866.78350,012
Sep 12, 201965.6066.9065.5866.4066.40669,122
Sep 11, 201965.9066.1665.2665.3665.36537,536
Sep 10, 201965.7065.8664.8465.6665.66536,060
Sep 09, 201965.5266.0065.4666.0066.00352,377
Sep 06, 201965.5465.8665.3065.5465.54400,387
Sep 05, 2019------
Sep 04, 201964.4064.9464.3464.3464.34447,429
Sep 03, 201964.1064.5663.9864.1464.14416,083
Sep 02, 201964.1864.4264.0064.3464.34285,593
Aug 30, 201963.6064.3863.6064.2264.22405,614
Aug 29, 201962.4063.5462.3663.5263.52506,944
Aug 28, 201962.5062.5461.7862.2662.26388,548
Aug 27, 201962.4062.6862.0062.6062.60435,280
Aug 26, 201961.9062.7661.5862.5262.52344,964
Aug 23, 201962.6063.3261.9861.9861.98369,410
Aug 22, 201962.7063.1062.5662.6662.66415,162
Aug 21, 201962.1062.9662.0862.8262.82245,395
Aug 20, 201962.1062.5661.8661.9061.90396,972
Aug 19, 201961.5462.3661.5262.2262.22428,892
Aug 16, 201960.6461.4860.5461.3661.36395,013
Aug 15, 201961.3661.5060.0660.6460.64523,800
Aug 14, 201962.3862.5060.7660.8860.88386,459
Aug 13, 201962.2062.8461.4462.3662.36520,931
Aug 12, 201962.5063.1262.0662.2662.26346,437
Aug 09, 201962.6462.8662.1462.3862.38368,007
Aug 08, 201962.5062.7061.9062.7062.70425,136
Aug 07, 201961.7062.4861.3661.8461.84418,775
Aug 06, 201961.7062.1661.4261.5061.50522,578
Aug 05, 201963.2063.2661.7661.9461.94540,814
Aug 02, 201964.7264.7463.4063.5063.50754,905
Aug 01, 201963.6065.6263.6065.5065.50599,394
Jul 31, 201963.2664.2863.1863.8663.86668,076
Jul 30, 201965.2065.2063.0063.2663.26897,261
Jul 29, 201964.8065.1264.6664.9264.92442,236
Jul 26, 201964.6465.2464.4265.1265.12424,990
Jul 25, 201965.2266.0264.3464.4064.40699,738
Jul 24, 201964.8465.0864.4864.8464.84413,464
Jul 23, 201964.1864.9064.0264.7864.78477,727
Jul 22, 201963.7064.2463.7064.0264.02274,381
Jul 19, 201963.7864.1263.5063.9463.94285,816
Jul 18, 201963.5663.9063.1063.5663.56437,932
Jul 17, 201963.6664.3063.6664.0264.02670,325
Jul 16, 201963.2263.8263.1663.6863.68443,866
Jul 15, 201963.2063.6662.7063.2863.28391,563
Jul 12, 201962.3263.2062.3262.9662.96304,968
Jul 11, 201962.7063.0262.2062.4062.40434,410
Jul 10, 201962.1063.1262.1062.5862.58494,967
Jul 09, 201963.7463.7862.8262.9262.92570,761
Jul 08, 201963.9064.2063.7863.9463.94362,088
Jul 05, 201965.0865.1863.7063.9863.98489,581
Jul 04, 201965.7065.9065.2265.2265.22453,228
Jul 03, 201964.9065.8064.8665.8065.80377,805
Jul 02, 201965.0465.1264.5865.1065.10286,243
Jul 01, 201964.9465.3064.7464.9864.98347,519
Jun 28, 201963.4664.5263.4664.3064.30567,675
Jun 27, 201963.5063.6463.0863.5863.58364,327
Jun 26, 201963.5263.7063.0863.3063.30441,177
Jun 25, 201963.8264.1663.5263.8263.82614,480
Jun 24, 201964.3264.4663.9664.2064.20391,567
Jun 21, 201963.8064.4663.6264.4264.421,286,457
Jun 20, 201963.5864.2263.5863.8063.80557,589
Jun 19, 201963.9264.0663.0663.4063.40577,201
Jun 18, 201962.5064.0662.4863.9463.94493,133
Jun 17, 201962.3262.9262.1662.8462.84360,929
Jun 14, 201962.9662.9661.7462.5462.54417,468
Jun 13, 201962.7063.3262.6262.9462.94443,883
Jun 12, 201962.8863.3262.7662.9262.92483,912
Jun 11, 201963.0063.4662.6062.9662.96552,225
Jun 10, 201962.0062.2061.7062.1662.16330,761
Jun 07, 201960.4262.3060.2461.9461.94702,669
Jun 06, 201960.3060.9260.0660.3860.38464,333
Jun 05, 201960.2060.5259.9260.5060.50477,427
Jun 04, 201959.2060.0658.7859.9659.96561,153
Jun 03, 201958.8459.4658.3659.4659.46625,833
Jun 03, 20191.34 Dividend
May 31, 201960.4460.8459.8660.1458.80926,360
May 30, 201961.0661.0660.6060.9859.62492,591
May 29, 201961.5661.6460.4260.6459.29646,553
May 28, 201961.6062.1661.3661.9660.58588,178
May 27, 201961.7061.8861.2861.5860.21249,084
May 24, 201961.3261.8461.3261.4460.07416,426
May 23, 201961.6861.8261.1061.1859.82571,696
May 22, 201961.7262.1661.4062.1060.72670,631
May 21, 201961.2061.8261.1461.5260.15485,637
May 20, 201961.3461.5260.6660.8259.46699,570
May 17, 201961.5261.6661.1461.6260.25518,964
May 16, 201960.6861.7060.6061.7060.33373,148
May 15, 201960.6861.0460.2660.9059.54454,590
May 14, 201959.7060.7659.5260.6059.25576,352
May 13, 201960.2660.2659.2659.4858.15487,091
May 10, 201960.3660.8660.1060.1058.76373,330
May 09, 201960.5860.6060.0060.0058.66589,199
May 08, 201961.3461.9660.9461.0259.66750,541
May 07, 201961.2261.9661.1661.4060.03722,249
May 06, 201961.9061.9060.9661.3659.99689,809
May 03, 201962.1462.8062.0062.3860.99786,428
May 02, 201963.0063.5062.1662.1660.771,684,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...