LEG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	103.95	106.15	103.85	105.49	90.091	59,321
2022-04-07	104.95	104.95	102.30	103.51	88.397	222,576
2022-04-06	107.15	107.15	103.85	103.98	88.804	43,759
2022-04-05	105.95	107.15	104.90	106.36	90.835	32,787
2022-04-04	105.35	106.20	104.45	105.88	90.424	20,695
2022-04-01	103.95	104.70	102.95	104.55	89.287	22,759
2022-03-31	106.00	106.30	103.25	103.85	88.686	14,268
2022-03-30	105.95	106.05	104.55	105.42	90.031	112,610
2022-03-29	105.80	106.17	104.50	106.13	90.640	20,679
2022-03-28	104.50	105.20	104.05	104.39	89.149	23,542
2022-03-25	104.35	104.55	103.30	103.94	88.765	73,167
2022-03-24	104.80	104.95	102.85	103.48	88.370	80,662
2022-03-23	107.80	107.90	104.80	105.60	90.186	45,480
2022-03-22	107.45	108.05	105.94	107.27	91.611	49,808
2022-03-21	110.55	110.60	107.60	109.37	93.402	52,569
2022-03-18	113.00	113.20	110.75	112.17	95.791	171,570
2022-03-17	111.00	113.55	110.50	112.15	95.777	109,776
2022-03-16	110.60	111.70	109.70	110.30	94.195	33,651
2022-03-15	109.85	111.10	108.75	109.55	93.558	38,068
2022-03-14	111.05	111.35	109.15	110.08	94.006	63,013
2022-03-11	109.80	112.10	104.80	109.14	93.205	41,740
2022-03-10	112.80	113.35	107.40	109.21	93.268	77,741
2022-03-09	108.65	113.40	108.65	111.50	95.219	60,798
2022-03-08	108.35	111.10	107.75	110.04	93.974	79,586
2022-03-07	109.00	111.30	107.14	109.11	93.182	40,091
2022-03-04	114.00	114.60	110.90	111.73	95.419	16,508
2022-03-03	115.90	116.65	113.70	114.11	97.450	34,523
2022-03-02	115.55	116.75	114.15	115.59	98.718	121,662
2022-03-01	115.25	116.00	112.40	114.60	97.869	37,158
2022-02-28	113.70	115.65	113.05	115.28	98.453	89,223
2022-02-25	113.90	115.65	112.65	114.95	98.167	60,961
2022-02-24	110.50	113.45	110.25	111.54	95.255	74,208
2022-02-23	112.40	113.40	112.15	112.70	96.246	20,950
2022-02-22	109.85	112.50	109.85	111.98	95.636	16,625
2022-02-21	113.30	113.80	111.80	112.08	95.713	38,852
2022-02-18	114.10	115.00	112.25	114.10	97.446	25,297
2022-02-17	116.15	116.15	114.00	114.57	97.848	39,469
2022-02-16	113.85	115.95	113.65	114.72	97.975	31,347
2022-02-15	112.60	114.25	112.30	112.30	95.905	47,435
2022-02-14	111.10	112.95	110.15	111.45	95.180	161,167
2022-02-11	111.20	112.40	110.00	112.37	95.962	13,664
2022-02-10	111.65	112.00	109.95	111.47	95.197	63,246
2022-02-09	110.95	111.65	110.10	110.75	94.583	42,534
2022-02-08	112.40	112.80	109.45	110.59	94.448	26,515
2022-02-07	114.10	114.10	111.30	112.54	96.111	18,138
2022-02-04	116.85	117.60	112.75	113.26	96.722	33,204
2022-02-03	117.10	118.35	116.45	117.05	99.962	45,870
2022-02-02	116.60	117.60	116.05	117.05	99.962	13,798
2022-02-01	117.80	118.05	115.70	116.94	99.871	39,612
2022-01-31	118.00	118.35	115.40	117.12	100.02	44,851
2022-01-28	117.80	118.30	116.70	117.68	100.50	38,120
2022-01-27	114.80	117.90	114.80	117.02	99.939	122,526
2022-01-26	113.80	115.55	113.80	115.10	98.293	35,309
2022-01-25	113.10	113.70	112.30	113.23	96.703	118,798
2022-01-24	115.00	115.00	112.10	112.73	96.275	167,277
2022-01-21	115.30	116.15	114.10	114.20	97.528	29,323
2022-01-20	116.40	117.00	115.50	116.33	99.350	22,042
2022-01-19	114.50	116.35	114.45	115.50	98.641	13,898
2022-01-18	116.15	116.25	114.05	114.70	97.955	221,611
2022-01-17	117.15	117.80	115.75	116.70	99.659	6,874

← NewerPage 20 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.