LEG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	80.060	80.160	77.660	78.865	70.244	53,400
2022-07-07	80.500	80.600	77.947	79.308	70.638	40,727
2022-07-06	79.280	80.360	78.680	79.479	70.790	36,828
2022-07-05	78.120	79.220	77.460	77.963	69.440	58,321
2022-07-04	80.640	80.760	77.180	80.422	71.630	26,760
2022-07-01	79.080	80.220	77.600	79.294	70.625	64,750
2022-06-30	81.460	81.460	78.040	79.205	70.546	50,079
2022-06-29	84.060	84.060	81.000	81.797	72.855	32,833
2022-06-28	85.480	85.620	83.500	84.756	75.490	19,091
2022-06-27	84.800	85.920	84.260	85.415	76.077	38,789
2022-06-24	82.900	85.500	82.520	84.657	75.402	36,845
2022-06-23	81.680	82.720	80.380	81.475	72.568	91,626
2022-06-22	80.260	83.100	79.280	81.659	72.731	77,356
2022-06-21	81.400	81.840	80.400	80.834	71.997	21,010
2022-06-20	81.160	81.960	79.300	80.189	71.422	18,935
2022-06-17	78.520	81.380	77.160	80.336	71.553	68,893
2022-06-16	81.820	81.840	76.260	77.570	69.090	43,932
2022-06-15	84.000	84.460	81.680	82.691	73.651	55,183
2022-06-14	82.580	83.160	81.000	82.056	73.085	31,599
2022-06-13	87.000	87.587	82.280	84.558	75.314	74,052
2022-06-10	87.660	88.420	85.580	86.017	76.613	85,176
2022-06-09	90.620	90.620	88.040	88.376	78.715	205,443
2022-06-08	92.420	92.800	90.500	90.899	80.961	60,575
2022-06-07	93.440	94.120	91.980	93.818	83.561	74,417
2022-06-06	93.700	94.440	92.460	94.052	83.770	52,864
2022-06-01	96.720	96.900	91.940	93.070	82.895	207,204
2022-05-31	94.860	95.875	94.200	95.846	85.367	137,670
2022-05-30	94.760	96.120	94.200	95.458	85.022	46,369
2022-05-27	92.780	95.060	92.240	94.097	83.810	31,857
2022-05-26	95.620	95.620	92.220	92.814	82.667	56,269
2022-05-25	96.540	96.540	94.240	94.737	84.380	46,157
2022-05-24	98.320	98.740	95.420	97.158	86.536	91,937
2022-05-23	98.340	99.420	97.160	98.725	87.932	59,945
2022-05-20	97.600	99.020	96.540	98.138	87.409	70,239
2022-05-19	99.080	100.89	97.280	98.866	84.432	43,711
2022-05-18	100.40	101.45	99.500	100.24	85.607	35,117
2022-05-17	98.700	100.55	98.380	99.927	85.339	58,563
2022-05-16	94.540	98.860	94.540	97.261	83.062	79,055
2022-05-13	99.960	99.960	94.280	95.717	81.743	276,445
2022-05-12	98.360	99.500	97.560	98.847	84.416	61,185
2022-05-11	94.620	101.40	94.620	96.354	82.287	242,756
2022-05-10	93.840	95.860	93.720	94.033	80.305	93,656
2022-05-09	93.500	93.580	91.700	92.194	78.734	189,840
2022-05-06	95.660	95.920	93.120	93.687	80.009	200,634
2022-05-05	96.120	97.680	95.440	96.188	82.146	27,645
2022-05-04	96.140	96.540	94.960	95.454	81.519	33,097
2022-05-03	95.560	97.040	95.560	96.588	82.487	28,222
2022-04-29	99.320	99.800	97.340	97.585	83.339	19,698
2022-04-28	99.820	100.76	99.060	99.705	85.149	30,049
2022-04-27	97.980	99.620	97.260	98.880	84.444	114,746
2022-04-26	98.960	99.480	97.660	98.645	84.244	16,452
2022-04-25	99.100	99.400	97.460	98.760	84.342	35,405
2022-04-22	100.45	100.55	98.920	100.11	85.497	22,281
2022-04-21	100.95	102.00	99.580	100.26	85.623	254,274
2022-04-20	99.640	100.80	97.960	100.04	85.433	28,190
2022-04-19	102.10	102.10	99.125	99.570	85.033	106,750
2022-04-14	100.05	101.90	98.585	100.68	85.978	163,436
2022-04-13	103.15	103.15	99.580	100.05	85.444	190,649
2022-04-12	104.80	105.00	102.50	103.14	88.082	39,726
2022-04-11	104.85	106.35	104.70	106.03	90.555	46,404

← NewerPage 19 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.