LEG Immobilien AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 87.320 | 87.500 | 85.240 | 86.960 | 79.736 | 59,145 |
| 2024-08-28 | 84.500 | 87.140 | 84.240 | 85.855 | 78.723 | 70,632 |
| 2024-08-27 | 87.960 | 88.380 | 87.000 | 87.846 | 80.549 | 7,991 |
| 2024-08-23 | 84.880 | 86.460 | 84.880 | 85.780 | 78.654 | 4,824 |
| 2024-08-22 | 84.400 | 85.140 | 84.120 | 84.862 | 77.812 | 4,845 |
| 2024-08-21 | 83.920 | 84.840 | 83.920 | 84.840 | 77.792 | 10,713 |
| 2024-08-20 | 84.380 | 84.800 | 83.740 | 84.363 | 77.354 | 1,504 |
| 2024-08-19 | 83.740 | 85.560 | 83.740 | 84.060 | 77.077 | 784 |
| 2024-08-16 | 84.700 | 84.700 | 83.500 | 83.733 | 76.776 | 9,103 |
| 2024-08-15 | 84.240 | 84.920 | 83.840 | 84.068 | 77.084 | 4,295 |
| 2024-08-14 | 84.580 | 84.640 | 83.480 | 83.926 | 76.954 | 2,231 |
| 2024-08-13 | 83.660 | 84.040 | 82.940 | 83.495 | 76.559 | 10,202 |
| 2024-08-12 | 85.700 | 85.700 | 82.840 | 83.666 | 76.715 | 7,652 |
| 2024-08-09 | 84.300 | 85.520 | 84.280 | 85.141 | 78.068 | 13,720 |
| 2024-08-08 | 81.900 | 81.900 | 80.320 | 81.300 | 74.546 | 6,543 |
| 2024-08-07 | 83.220 | 83.220 | 81.260 | 81.600 | 74.821 | 10,798 |
| 2024-08-06 | 83.040 | 83.400 | 79.360 | 81.433 | 74.668 | 121,068 |
| 2024-08-05 | 83.400 | 84.440 | 80.680 | 82.303 | 75.466 | 20,207 |
| 2024-08-02 | 82.960 | 84.960 | 81.600 | 82.520 | 75.665 | 8,534 |
| 2024-08-01 | 80.000 | 84.080 | 80.000 | 83.680 | 76.728 | 12,574 |
| 2024-07-31 | 82.320 | 82.520 | 80.860 | 81.733 | 74.943 | 9,220 |
| 2024-07-30 | 80.540 | 82.400 | 80.540 | 81.270 | 74.519 | 8,484 |
| 2024-07-29 | 81.200 | 81.960 | 80.400 | 81.140 | 74.399 | 4,221 |
| 2024-07-26 | 80.000 | 81.100 | 80.000 | 81.080 | 74.344 | 885 |
| 2024-07-25 | 79.040 | 80.580 | 78.720 | 79.260 | 72.676 | 1,666 |
| 2024-07-24 | 80.720 | 80.980 | 79.260 | 80.050 | 73.400 | 16,564 |
| 2024-07-23 | 81.420 | 81.420 | 80.700 | 80.809 | 74.095 | 1,451 |
| 2024-07-22 | 80.680 | 82.100 | 80.680 | 81.040 | 74.308 | 41,674 |
| 2024-07-19 | 80.300 | 80.820 | 79.820 | 80.673 | 73.971 | 1,190 |
| 2024-07-18 | 80.500 | 81.300 | 80.500 | 80.993 | 74.265 | 16,894 |
| 2024-07-17 | 80.960 | 82.000 | 80.700 | 81.024 | 74.293 | 3,241 |
| 2024-07-16 | 82.520 | 82.520 | 81.080 | 81.466 | 74.698 | 5,870 |
| 2024-07-15 | 82.840 | 84.140 | 81.500 | 81.800 | 75.005 | 2,712 |
| 2024-07-12 | 84.520 | 85.360 | 82.600 | 83.579 | 76.636 | 7,276 |
| 2024-07-11 | 80.400 | 83.620 | 80.400 | 83.100 | 76.197 | 23,145 |
| 2024-07-10 | 78.340 | 80.820 | 77.980 | 80.261 | 73.593 | 9,757 |
| 2024-07-09 | 76.880 | 78.060 | 76.880 | 77.580 | 71.135 | 10,714 |
| 2024-07-08 | 77.640 | 78.220 | 76.800 | 76.800 | 70.420 | 42,485 |
| 2024-07-05 | 77.340 | 78.320 | 77.220 | 77.700 | 71.245 | 6,805 |
| 2024-07-04 | 78.120 | 78.460 | 77.080 | 77.229 | 70.814 | 6,588 |
| 2024-07-03 | 76.440 | 77.760 | 75.300 | 77.600 | 71.153 | 38,120 |
| 2024-07-02 | 75.760 | 76.000 | 75.100 | 75.456 | 69.187 | 82,712 |
| 2024-07-01 | 75.800 | 77.080 | 75.800 | 76.135 | 69.810 | 7,444 |
| 2024-06-28 | 75.780 | 77.100 | 75.780 | 76.600 | 70.237 | 8,300 |
| 2024-06-27 | 76.000 | 76.280 | 75.400 | 75.819 | 69.521 | 5,127 |
| 2024-06-26 | 75.000 | 75.000 | 73.800 | 74.256 | 68.087 | 2,932 |
| 2024-06-25 | 75.640 | 76.200 | 74.740 | 75.188 | 68.941 | 5,328 |
| 2024-06-24 | 75.720 | 75.900 | 74.640 | 75.680 | 69.393 | 3,438 |
| 2024-06-21 | 75.640 | 75.640 | 74.640 | 74.820 | 68.604 | 37,499 |
| 2024-06-20 | 74.240 | 75.460 | 74.240 | 74.918 | 68.695 | 14,129 |
| 2024-06-19 | 75.620 | 75.620 | 74.080 | 74.380 | 68.201 | 79,547 |
| 2024-06-18 | 75.340 | 75.760 | 75.020 | 75.209 | 68.961 | 25,580 |
| 2024-06-17 | 77.020 | 77.337 | 74.840 | 77.300 | 70.878 | 31,000 |
| 2024-06-14 | 76.540 | 77.200 | 75.460 | 75.895 | 69.590 | 6,663 |
| 2024-06-13 | 76.920 | 77.520 | 76.060 | 76.283 | 69.946 | 138,050 |
| 2024-06-12 | 76.080 | 77.880 | 74.900 | 77.600 | 71.153 | 10,062 |
| 2024-06-11 | 76.360 | 76.440 | 75.040 | 75.740 | 69.448 | 51,348 |
| 2024-06-10 | 75.980 | 77.500 | 75.680 | 75.860 | 69.558 | 257,770 |
| 2024-06-07 | 77.300 | 78.640 | 76.640 | 77.612 | 71.164 | 192,787 |
| 2024-06-06 | 84.280 | 84.280 | 80.360 | 82.595 | 75.734 | 96,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 2.1499 EUR |
| 2025-05-29 | 2.7000 EUR |
| 2024-05-24 | 2.4500 EUR |
| 2022-05-20 | 4.0700 EUR |
| 2021-05-28 | 3.7800 EUR |
| 2020-08-20 | 3.6000 EUR |
| 2019-05-30 | 3.5300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.