LEG Immobilien SE - 0QC9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	69.65	68.76	68.76	69.65	68.35	13,218
October 16, 2025	69.25	69.51	69.51	69.65	68.65	59,940
October 15, 2025	69.15	68.68	68.68	69.25	68.35	49,756
October 14, 2025	68.95	69.06	69.06	70	68.9	97,577
October 13, 2025	68.2	68.91	68.91	69.05	67.5	98,434
October 10, 2025	67.6	68.21	68.21	68.45	67.5	12,327
October 09, 2025	67	67.44	67.44	67.75	66.75	23,201
October 08, 2025	66.6	67.05	67.05	67.15	66.1	23,450
October 07, 2025	66.45	66.58	66.58	66.65	65.45	69,312
October 06, 2025	66.3	66.45	66.45	66.45	65.68	85,029
October 03, 2025	67.25	66.9	66.9	67.3	66.45	12,568
October 02, 2025	67.4	67	67	67.65	67	51,640
October 01, 2025	67.6	67.77	67.77	68	66.6	127,499
September 30, 2025	67.1	66.79	66.79	67.7	66.45	19,197
September 29, 2025	66	66.95	66.95	67	65.45	11,245
September 26, 2025	66.25	65.85	65.85	66.3	65.4	21,664
September 25, 2025	66.15	66.13	66.13	66.9	65.7	37,686
September 24, 2025	66.95	67.05	67.05	67.35	66.7	12,357
September 23, 2025	66.45	67.02	67.02	67.6	66.45	32,363
September 22, 2025	66.75	66.47	66.47	66.95	66.1	168,236
September 19, 2025	66.65	66.59	66.59	67	66	30,733
September 18, 2025	66.4	66.3	66.3	66.56	65.9	25,240
September 17, 2025	66.78	66.75	66.75	66.85	66.45	260,985
September 16, 2025	67.9	67.32	67.32	68	66.38	99,392
September 15, 2025	67.75	67.81	67.81	68.3	67.55	27,798
September 12, 2025	68	68.25	68.25	68.55	67.7	28,263
September 11, 2025	67.75	67.37	67.37	68.05	66.93	30,055
September 10, 2025	68.6	68.03	68.03	69.45	67.95	173,738
September 09, 2025	70.55	69.55	69.55	70.6	69.25	11,799
September 08, 2025	70.8	70.24	70.24	71.2	70.09	20,056
September 05, 2025	68.53	68.21	68.21	70.45	68.1	26,608
September 04, 2025	69.25	68.75	68.75	69.25	68.25	7,404
September 03, 2025	68.38	68.3	68.3	68.7	67.4	25,052
September 02, 2025	70.9	68.51	68.51	70.9	67.85	49,468
September 01, 2025	71.75	71.34	71.34	72.3	71.2	13,623
August 29, 2025	72.25	71.6	71.6	72.4	71.25	32,972
August 28, 2025	73.85	72.4	72.4	73.95	71.75	20,564
August 27, 2025	73.9	73.66	73.66	74.15	73.25	29,015
August 26, 2025	73.2	73.94	73.94	74.45	72.95	44,074
August 22, 2025	71.8	73.35	73.35	73.7	71.8	7,401
August 21, 2025	72.95	71.87	71.87	72.95	71.65	24,224
August 20, 2025	72.35	72.45	72.45	72.95	71.75	27,949
August 19, 2025	73	71.87	71.87	73	71.6	33,378
August 18, 2025	73.7	72.29	72.29	74.1	72.2	23,050
August 15, 2025	75	73.59	73.59	75.05	73.35	19,156
August 14, 2025	72.6	75.4	75.4	75.6	72.15	39,387
August 13, 2025	72.25	71.97	71.97	72.65	71.5	32,954
August 12, 2025	73.2	73.03	73.03	73.4	71.8	12,307
August 11, 2025	71.95	73.01	73.01	73.3	71.95	12,928
August 08, 2025	72.35	73.15	73.15	73.2	72	54,765
August 07, 2025	72.15	72	72	73.15	70.8	36,942
August 06, 2025	70.7	71.67	71.67	72.3	70.7	41,554
August 05, 2025	70.35	70.23	70.23	70.6	69.85	9,802
August 04, 2025	69.6	69.85	69.85	70.33	69.6	28,051
August 01, 2025	69.1	69.53	69.53	69.8	68.8	19,665
July 31, 2025	69.25	69.65	69.65	70.1	69.2	17,543
July 30, 2025	70.3	69.25	69.25	70.4	68.9	26,739
July 29, 2025	70.2	69.71	69.71	70.2	69.2	15,968
July 28, 2025	70.4	70.64	70.64	71.3	70.05	16,869
July 25, 2025	70.95	69.95	69.95	71.05	69.45	41,989

LEG Immobilien SE (0QC9.L) LSE