LEG Immobilien AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	68.980	71.500	67.740	70.949	63.192	33,596
2024-03-06	68.820	69.840	68.400	68.637	61.133	16,666
2024-03-05	68.900	69.260	68.280	68.548	61.054	42,194
2024-03-04	70.340	70.740	68.784	69.042	61.494	47,302
2024-03-01	68.920	70.200	68.340	69.530	61.928	35,792
2024-02-29	67.520	69.320	67.520	68.020	60.584	110,346
2024-02-28	70.000	70.000	67.320	67.955	60.526	45,041
2024-02-27	68.580	70.420	68.580	70.047	62.389	24,363
2024-02-26	70.920	71.220	69.126	69.305	61.729	22,796
2024-02-23	70.380	70.920	69.600	70.631	62.909	26,839
2024-02-22	70.560	71.360	69.440	70.298	62.613	34,141
2024-02-21	70.160	71.540	69.920	70.999	63.237	10,121
2024-02-20	70.100	70.920	69.880	70.466	62.762	38,746
2024-02-19	71.100	72.100	70.440	70.781	63.043	40,457
2024-02-16	72.180	72.180	70.700	71.132	63.356	11,398
2024-02-15	69.060	72.220	69.060	71.164	63.384	15,827
2024-02-14	69.960	70.180	69.460	70.071	62.411	89,918
2024-02-13	71.680	72.120	69.180	70.415	62.717	27,405
2024-02-12	69.880	72.200	69.780	71.349	63.549	34,112
2024-02-09	72.100	72.100	69.940	70.675	62.948	17,490
2024-02-08	71.120	71.500	70.340	71.051	63.283	12,415
2024-02-07	71.540	72.020	70.740	70.766	63.029	39,644
2024-02-06	73.240	73.860	71.580	72.035	64.160	34,158
2024-02-05	75.100	75.220	73.385	73.400	65.376	33,463
2024-02-02	75.580	78.060	74.800	76.734	68.345	45,830
2024-02-01	76.960	77.800	75.220	76.932	68.521	38,938
2024-01-31	76.000	78.020	75.400	77.448	68.981	15,934
2024-01-30	77.980	77.980	75.300	76.034	67.722	84,071
2024-01-29	73.860	76.500	73.180	76.269	67.931	106,756
2024-01-26	75.100	75.100	72.860	74.414	66.279	12,593
2024-01-25	73.740	74.640	72.820	73.000	65.019	28,997
2024-01-24	73.560	75.060	71.500	74.505	66.359	31,709
2024-01-23	73.620	73.620	71.572	72.496	64.570	23,957
2024-01-22	71.980	73.800	71.980	73.217	65.212	117,435
2024-01-19	72.620	72.700	71.900	72.248	64.350	55,540
2024-01-18	72.320	72.460	71.420	71.987	64.117	108,927
2024-01-17	71.500	73.560	70.760	71.655	63.821	231,074
2024-01-16	74.760	74.960	73.160	74.013	65.922	170,322
2024-01-15	75.320	76.280	74.800	75.270	67.042	39,302
2024-01-12	74.980	75.860	72.900	75.296	67.064	176,968
2024-01-11	75.040	75.700	73.320	74.384	66.252	58,166
2024-01-10	74.580	76.880	74.060	75.708	67.431	26,877
2024-01-09	74.120	75.160	74.040	75.082	66.874	147,701
2024-01-08	74.160	74.575	72.800	74.575	66.422	81,268
2024-01-05	74.520	74.820	73.360	73.890	65.812	47,717
2024-01-04	75.140	76.440	74.440	75.069	66.862	28,892
2024-01-03	76.620	78.140	75.260	75.409	67.165	40,182
2024-01-02	79.360	79.960	77.440	77.648	69.159	31,516
2023-12-29	80.140	80.160	78.460	79.843	71.114	2,459
2023-12-28	79.900	79.900	78.940	79.460	70.773	9,063
2023-12-27	78.620	79.520	78.060	79.407	70.726	19,592
2023-12-22	78.860	78.860	78.098	78.098	69.560	25,029
2023-12-21	78.200	78.900	77.600	78.430	69.855	16,583
2023-12-20	78.800	79.680	78.120	79.008	70.371	50,599
2023-12-19	78.700	79.900	77.400	78.607	70.014	38,898
2023-12-18	78.140	78.140	76.193	77.725	69.228	157,999
2023-12-15	78.720	79.500	77.140	77.665	69.174	65,821
2023-12-14	78.640	79.460	75.000	78.183	69.636	50,508
2023-12-13	72.700	73.390	72.140	73.123	65.128	46,063
2023-12-12	73.320	73.560	72.260	72.670	64.726	30,434

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.