LEG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	118.45	119.00	117.00	117.63	100.46	29,422
2022-01-13	117.55	119.30	117.15	118.30	101.03	98,770
2022-01-12	118.10	118.20	116.75	117.43	100.29	49,267
2022-01-11	117.40	117.65	116.20	117.30	100.18	46,345
2022-01-10	117.60	117.60	114.40	115.84	98.926	33,208
2022-01-07	119.50	119.50	116.55	118.41	101.12	19,122
2022-01-06	121.25	121.25	119.65	119.97	102.46	10,136
2022-01-05	122.00	123.75	121.65	122.36	104.49	14,444
2022-01-04	122.80	122.80	121.35	122.18	104.34	22,520
2021-12-30	122.25	122.75	122.15	122.35	104.49	15,438
2021-12-29	124.00	124.00	122.05	122.59	104.69	20,647
2021-12-23	121.85	122.10	120.95	121.35	103.63	56,412
2021-12-22	121.25	121.55	120.40	121.40	103.68	9,332
2021-12-21	121.60	122.35	121.00	121.45	103.72	29,925
2021-12-20	121.65	122.43	120.20	120.91	103.26	40,322
2021-12-17	121.55	123.50	120.80	122.18	104.34	132,917
2021-12-16	121.95	122.30	120.90	121.40	103.68	9,601
2021-12-15	122.10	123.60	121.15	121.50	103.76	17,209
2021-12-14	121.85	124.00	121.55	122.89	104.95	92,169
2021-12-13	121.65	121.75	120.30	121.05	103.38	49,761
2021-12-10	121.05	121.95	120.90	121.25	103.55	65,547
2021-12-09	121.55	122.75	121.25	121.71	103.94	44,277
2021-12-08	123.50	123.70	120.55	121.29	103.59	80,719
2021-12-07	122.10	123.80	121.40	121.65	103.89	49,867
2021-12-06	123.05	123.10	120.80	122.35	104.49	57,306
2021-12-03	122.40	123.80	121.95	122.76	104.84	93,664
2021-12-02	120.35	121.70	118.90	119.75	102.27	85,930
2021-12-01	123.30	124.15	121.10	121.10	103.42	120,319
2021-11-30	123.90	125.75	123.49	123.50	105.47	180,611
2021-11-29	125.35	125.80	123.90	124.82	106.60	31,827
2021-11-26	125.60	126.65	124.25	125.55	107.22	58,905
2021-11-25	125.80	127.20	125.55	126.82	108.30	17,187
2021-11-24	123.75	125.95	122.45	124.24	106.10	33,734
2021-11-23	125.55	125.75	123.05	123.30	105.30	18,241
2021-11-22	129.95	129.95	126.45	126.96	108.42	15,649
2021-11-19	129.25	130.45	128.45	130.09	111.10	32,340
2021-11-18	127.65	128.80	126.10	128.70	109.91	180,392
2021-11-17	128.70	129.15	127.15	127.98	109.30	21,772
2021-11-16	127.00	128.90	126.45	128.19	109.48	38,268
2021-11-15	126.25	127.00	125.10	126.40	107.95	44,913
2021-11-12	126.70	127.25	125.40	126.72	108.22	66,227
2021-11-11	126.95	127.55	125.10	126.33	107.89	139,679
2021-11-10	130.50	132.40	126.25	126.49	108.03	48,046
2021-11-09	129.50	131.10	128.45	130.61	111.54	41,776
2021-11-08	130.40	130.55	129.10	130.26	111.25	53,707
2021-11-05	131.55	132.25	130.30	130.74	111.65	13,749
2021-11-04	130.20	133.50	129.85	131.99	112.72	71,041
2021-11-03	127.80	129.30	126.45	128.46	109.71	73,232
2021-11-02	127.80	129.05	127.25	127.30	108.72	26,793
2021-11-01	127.85	129.65	127.40	128.41	109.67	12,508
2021-10-29	133.90	134.25	128.40	130.17	111.17	18,235
2021-10-28	134.05	134.95	133.65	134.75	115.08	4,818
2021-10-27	133.40	134.60	133.35	134.09	114.51	53,677
2021-10-26	133.95	135.00	132.90	133.96	114.40	45,509
2021-10-25	135.65	135.70	133.55	134.65	114.99	31,519

← NewerPage 21 of 21 · 1,255 trading days

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.