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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	64.6	64	64	64.75	63.95	145,167
November 06, 2025	64.3	64.5	64.5	64.85	64.05	197,485
November 05, 2025	64.35	64.35	64.35	64.35	64.35	196,777
November 04, 2025	64.1	64.35	64.35	65.35	63.3	354,488
November 03, 2025	66.05	66.05	66.05	66.05	66.05	282,100
October 31, 2025	67.2	66.05	66.05	67.25	66.05	190,718
October 30, 2025	66.9	67.15	67.15	67.2	66.05	224,569
October 29, 2025	68.5	67.25	67.25	68.9	67	267,639
October 28, 2025	68.8	68.6	68.6	68.95	67.95	242,405
October 27, 2025	68.75	68.65	68.65	68.95	68.2	245,826
October 24, 2025	69.5	69.05	69.05	69.85	67.8	267,548
October 23, 2025	69.75	69.55	69.55	70.05	68.8	198,361
October 22, 2025	70.25	69.95	69.95	70.3	69.55	171,222
October 21, 2025	69.25	69.9	69.9	70	68.8	208,271
October 20, 2025	68.9	69	69	69	67.9	131,936
October 17, 2025	69.5	68.8	68.8	69.75	68.25	176,272
October 16, 2025	69	69.65	69.65	69.7	68.6	143,104
October 15, 2025	69.3	69	69	69.3	68.3	129,584
October 14, 2025	68.8	69.25	69.25	69.95	68.5	227,925
October 13, 2025	67.85	68.6	68.6	69.15	67.3	191,478
October 10, 2025	67.6	67.65	67.65	68.55	67.35	162,562
October 09, 2025	66.8	67.25	67.25	67.85	66.6	125,589
October 08, 2025	66.7	67	67	67.15	66.15	124,547
October 07, 2025	66.15	66.6	66.6	66.65	65.45	208,486
October 06, 2025	66.45	66.35	66.35	66.65	65.6	185,649
October 03, 2025	67.15	66.5	66.5	67.55	66.45	175,489
October 02, 2025	68	67.3	67.3	68.15	66.95	152,507
October 01, 2025	67.65	67.65	67.65	68	66.6	178,638
September 30, 2025	67	67.7	67.7	67.7	66.35	224,083
September 29, 2025	66.15	66.85	66.85	67	65.45	129,187
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

LEG Immobilien SE (LEG.DE) XETRA