LEG Immobilien SE - LEG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	66.05	66.05	66.05	66.3	65.3	144,412
September 25, 2025	66.5	65.7	65.7	67.05	65.7	172,158
September 24, 2025	67	66.9	66.9	67.45	66.7	108,476
September 23, 2025	66.5	67.15	67.15	67.65	66.35	145,039
September 22, 2025	66.9	66.2	66.2	66.95	66.1	125,067
September 19, 2025	66.65	66.85	66.85	67.1	65.95	676,838
September 18, 2025	66.5	66.4	66.4	66.8	65.9	180,959
September 17, 2025	66.75	66.5	66.5	66.95	66.4	186,205
September 16, 2025	67.95	66.55	66.55	68	66.35	159,493
September 15, 2025	67.75	67.75	67.75	68.3	67.4	105,937
September 12, 2025	68	67.7	67.7	68.65	67.7	120,681
September 11, 2025	67.8	67.75	67.75	68.1	66.9	245,428
September 10, 2025	68.8	68.05	68.05	69.5	67.85	248,534
September 09, 2025	70.35	69.45	69.45	70.55	69.2	121,487
September 08, 2025	70.7	70.25	70.25	71.25	70	77,455
September 05, 2025	68.5	70.4	70.4	70.6	68.05	181,503
September 04, 2025	68.8	68.25	68.25	69.35	68.25	111,698
September 03, 2025	68.15	68.65	68.65	68.75	67.3	161,510
September 02, 2025	71.05	67.85	67.85	71.05	67.8	235,712
September 01, 2025	71.75	71.4	71.4	72.35	71.15	64,560
August 29, 2025	72.15	71.55	71.55	72.4	71.3	141,485
August 28, 2025	73.6	72.05	72.05	73.85	71.7	157,273
August 27, 2025	73.9	73.5	73.5	74.45	73.1	83,419
August 26, 2025	73.25	73.6	73.6	74.55	72.85	246,192
August 25, 2025	73.8	73.55	73.55	74.05	72.7	136,090
August 22, 2025	71.8	73.55	73.55	73.7	71.8	120,961
August 21, 2025	73.15	72.2	72.2	73.15	71.65	108,953
August 20, 2025	72.2	72.9	72.9	72.9	71.75	100,149
August 19, 2025	72.95	72.1	72.1	73.05	71.6	103,276
August 18, 2025	73.7	72.6	72.6	74.2	72.2	108,846
August 15, 2025	75.05	73.35	73.35	75.05	73.35	119,389
August 14, 2025	72.3	74.4	74.4	75.6	72	302,437
August 13, 2025	71.85	72.05	72.05	72.75	71.55	111,138
August 12, 2025	73.2	72	72	73.5	71.85	159,427
August 11, 2025	72	72.75	72.75	73.4	71.9	145,003
August 08, 2025	72.3	72	72	73.3	72	131,622
August 07, 2025	72.15	72.3	72.3	73.45	70.4	222,484
August 06, 2025	70.6	71.35	71.35	72.4	70.6	241,139
August 05, 2025	70.25	70.15	70.15	70.5	69.85	104,858
August 04, 2025	69.6	70.05	70.05	70.3	69.6	133,076
August 01, 2025	69	69.45	69.45	69.9	68.6	133,199
July 31, 2025	69.25	69.75	69.75	70.1	69.25	129,888
July 30, 2025	70.05	69.55	69.55	70.35	68.85	127,815
July 29, 2025	70	70.2	70.2	70.2	69.15	133,316
July 28, 2025	70.35	70.1	70.1	71.4	70	125,622
July 25, 2025	70.95	69.8	69.8	70.95	69.45	165,568
July 24, 2025	71	70.9	70.9	71.45	70.2	206,974
July 23, 2025	74	71.75	71.75	74	71.65	137,610
July 22, 2025	73.35	73.35	73.35	73.75	72.8	103,129
July 21, 2025	71.75	73.6	73.6	73.9	71.75	136,157
July 18, 2025	71.1	71.7	71.7	71.9	70.85	112,814
July 17, 2025	71.5	71.05	71.05	72.2	71.05	139,586
July 16, 2025	70.95	71.75	71.75	71.95	70.85	175,364
July 15, 2025	72.25	71.65	71.65	72.75	71.55	217,138
July 14, 2025	71.5	71.8	71.8	72.55	71.5	135,709
July 11, 2025	72.1	72.05	72.05	72.15	70.85	190,918
July 10, 2025	72.55	72.35	72.35	72.65	71.7	129,094
July 09, 2025	71.5	72.15	72.15	72.35	71.15	137,627
July 08, 2025	71.75	71.65	71.65	72.3	71.25	185,438
July 07, 2025	73	72.15	72.15	73.05	71.95	97,402

LEG Immobilien SE (LEG.DE) XETRA