LEG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	71.380	71.380	68.360	69.629	62.017	40,818
2023-09-15	73.920	74.380	71.400	72.580	64.645	80,696
2023-09-14	71.060	73.655	70.640	73.629	65.579	72,340
2023-09-13	69.700	71.740	69.420	71.104	63.331	29,850
2023-09-12	70.200	70.660	69.120	69.777	62.148	34,470
2023-09-11	68.600	69.820	68.200	69.333	61.754	27,213
2023-09-08	67.220	68.300	67.180	67.416	60.046	19,075
2023-09-07	66.620	67.600	66.100	67.324	59.964	47,026
2023-09-06	65.900	67.380	65.740	66.444	59.180	88,480
2023-09-05	66.180	66.640	65.820	66.305	59.056	204,320
2023-09-04	66.800	67.280	66.040	66.579	59.301	142,271
2023-09-01	66.500	67.020	65.540	66.247	59.005	164,444
2023-08-31	63.580	67.000	62.940	64.909	57.813	149,912
2023-08-30	61.000	63.460	61.000	62.783	55.920	36,203
2023-08-29	62.280	63.620	61.220	61.963	55.189	63,320
2023-08-25	60.780	61.600	60.780	61.199	54.509	18,728
2023-08-24	61.840	62.920	60.800	61.000	54.331	11,845
2023-08-23	59.340	61.220	59.260	60.898	54.240	37,507
2023-08-22	57.920	59.400	57.920	59.080	52.621	27,911
2023-08-21	58.540	58.620	57.540	58.008	51.666	66,027
2023-08-18	60.180	60.180	58.260	58.753	52.330	38,905
2023-08-17	60.980	61.560	60.200	60.815	54.167	40,584
2023-08-16	61.360	61.920	60.997	61.330	54.626	32,754
2023-08-15	62.180	62.580	60.380	61.240	54.545	36,145
2023-08-14	63.680	63.680	62.431	62.804	55.938	43,685
2023-08-11	64.660	65.100	63.060	63.350	56.424	55,757
2023-08-10	63.620	66.560	63.620	65.791	58.598	60,474
2023-08-09	63.200	63.200	62.200	62.708	55.852	30,643
2023-08-08	62.500	62.740	61.720	62.235	55.431	20,739
2023-08-07	61.860	62.686	61.700	62.236	55.432	13,939
2023-08-04	61.820	62.680	60.600	62.342	55.526	96,806
2023-08-03	61.480	62.460	60.869	61.684	54.940	62,585
2023-08-02	62.460	63.460	62.020	62.729	55.872	367,813
2023-08-01	63.840	64.360	63.100	63.357	56.431	89,235
2023-07-31	63.460	64.660	63.320	63.824	56.846	25,725
2023-07-28	64.840	65.240	63.400	63.857	56.876	30,738
2023-07-27	65.440	66.060	64.627	64.627	57.561	161,792
2023-07-26	63.780	65.073	63.480	65.073	57.959	268,269
2023-07-25	63.920	63.940	62.960	63.418	56.484	22,801
2023-07-24	64.500	65.140	63.800	64.605	57.542	34,038
2023-07-21	63.180	64.600	63.062	63.919	56.931	40,082
2023-07-20	63.560	65.360	62.580	63.756	56.786	81,560
2023-07-19	61.920	65.220	61.920	63.702	56.738	102,115
2023-07-18	58.900	61.040	58.340	59.996	53.437	42,977
2023-07-17	59.660	59.920	58.960	59.331	52.845	57,310
2023-07-14	58.920	60.480	58.920	59.842	53.300	103,391
2023-07-13	58.080	59.540	57.780	59.180	52.711	103,227
2023-07-12	54.880	58.020	54.560	57.856	51.531	48,442
2023-07-11	53.560	54.860	53.180	53.963	48.064	23,660
2023-07-10	53.480	53.980	52.440	52.904	47.120	22,637
2023-07-07	53.820	54.040	52.660	53.442	47.599	39,232
2023-07-06	56.340	56.440	53.540	54.437	48.485	43,999
2023-07-05	55.860	57.120	55.792	56.738	50.535	40,556
2023-07-04	55.100	57.820	55.080	57.551	51.260	99,073
2023-07-03	53.060	55.460	52.820	55.205	49.170	86,191
2023-06-30	53.020	54.100	52.320	52.965	47.175	320,674
2023-06-29	52.200	52.200	50.420	51.472	45.845	32,720
2023-06-28	51.940	52.260	50.160	51.592	45.952	80,262
2023-06-27	50.900	51.740	50.740	51.245	45.643	28,953
2023-06-26	50.840	50.840	49.800	50.606	45.073	39,711

← NewerPage 14 of 22 · 1,262 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.