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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.35	68.52	68.52	68.85	68.25	81,319
February 19, 2026	66.8	67.89	67.89	68.05	66.5	149,323
February 18, 2026	68.65	66.75	66.75	68.7	66.45	71,056
February 17, 2026	67.35	68.49	68.49	68.9	67.35	125,650
February 16, 2026	66.2	67.02	67.02	67.25	65.9	44,482
February 13, 2026	67.1	66.19	66.19	67.1	65.65	46,809
February 12, 2026	65.6	65.89	65.89	67.35	63.8	54,804
February 11, 2026	64.1	65.96	65.96	67.65	63.9	90,265
February 10, 2026	62.28	62.05	62.05	63.45	61.8	171,642
February 09, 2026	61.8	61.13	61.13	61.8	60.65	175,538
February 06, 2026	61.1	61.08	61.08	62.1	60.7	370,194
February 05, 2026	61.25	61.02	61.02	61.65	60	77,903
February 04, 2026	58.8	60.46	60.46	61.6	58.75	389,143
February 03, 2026	60.2	59.64	59.64	60.2	58.9	381,059
February 02, 2026	61.2	60.82	60.82	61.35	60.15	25,426
January 30, 2026	61.55	61.06	61.06	61.55	60.8	24,017
January 29, 2026	61.3	61.2	61.2	62.15	61	495,305
January 28, 2026	59.65	60.63	60.63	61.25	59.6	60,415
January 27, 2026	60.55	60.03	60.03	60.75	59.5	151,044
January 26, 2026	60.45	60.8	60.8	61.1	60.1	9,530
January 23, 2026	60.4	60.15	60.15	60.63	59.75	109,098
January 22, 2026	61.2	60.81	60.81	61.85	60	197,242
January 21, 2026	61.3	60.82	60.82	61.3	60.35	377,929
January 20, 2026	63.08	61.71	61.71	63.2	60.55	21,847
January 19, 2026	63.95	63.54	63.54	64.7	63.35	14,974
January 16, 2026	64.6	64.2	64.2	64.95	64.1	40,362
January 15, 2026	64.15	65.16	65.16	65.6	63.55	8,297
January 14, 2026	65.5	63.79	63.79	65.5	63.25	39,976
January 13, 2026	64.65	65.02	65.02	65.55	64.15	27,879
January 12, 2026	64.4	64.34	64.34	64.82	64.2	168,918
January 09, 2026	64.55	64.45	64.36	64.75	63.88	38,104
January 08, 2026	64.3	64.4	64.4	65.05	63.8	31,088
January 07, 2026	62.6	63.93	63.93	63.95	62.6	37,325
January 06, 2026	62.4	62.15	62.15	62.58	61.9	20,225
January 05, 2026	61.05	61.21	61.21	62.15	60.55	302,505
January 02, 2026	62.05	61.43	61.43	62.45	61.03	17,297
December 30, 2025	61.85	61.8	61.8	62.25	61.43	7,969
December 29, 2025	60.55	61.55	61.55	62	60.5	14,372
December 23, 2025	60.8	60.9	60.9	61.05	60.6	24,174
December 22, 2025	60.75	60.75	60.75	60.75	59.7	288,568
December 19, 2025	61.35	61.2	61.2	61.5	60.9	365,534
December 18, 2025	60.85	61.22	61.22	61.45	60.85	19,486
December 17, 2025	61.05	61.12	61.12	61.45	60.9	38,090
December 16, 2025	60.85	61.12	61.12	61.3	60.7	39,702
December 15, 2025	60.95	60.9	60.9	61.5	60.55	53,024
December 12, 2025	61.6	60.9	60.9	61.6	60.83	31,709
December 11, 2025	61.55	60.98	60.98	61.55	60.8	120,425
December 10, 2025	61.45	61.42	61.42	61.7	60.9	21,696
December 09, 2025	61.75	61.6	61.6	61.98	61.3	56,540
December 08, 2025	63.95	62.25	62.25	64.1	61.5	416,092
December 05, 2025	64.8	64.22	64.22	64.9	63.9	85,176
December 04, 2025	64	63.84	63.84	64.5	63.55	60,466
December 03, 2025	65.2	64.22	64.22	65.2	63.85	33,053
December 02, 2025	65	64.76	64.76	65.1	64	52,096
December 01, 2025	65.6	64.65	64.98	65.7	64.5	52,803
November 28, 2025	65	64.6	64.6	65.1	64.45	21,610
November 27, 2025	64.85	65.01	65.01	65.2	64.85	7,310
November 26, 2025	63.9	64.27	64.27	64.75	63.7	49,030
November 25, 2025	65.15	63.88	63.88	65.15	63.65	40,793
November 24, 2025	64.5	65.13	65.13	65.35	64.5	10,026

LEG Immobilien SE (0QC9.L) LSE