LEG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	83.120	83.350	82.800	82.947	76.056	2,347
2024-11-20	83.500	83.720	82.989	82.989	76.095	4,106
2024-11-19	83.680	83.960	82.740	83.346	76.422	14,097
2024-11-18	84.300	84.540	83.020	83.459	76.526	3,992
2024-11-15	84.240	85.340	84.240	85.060	77.994	3,307
2024-11-14	84.550	85.210	84.000	84.760	77.719	13,121
2024-11-13	85.220	86.220	84.020	84.960	77.902	24,443
2024-11-12	86.200	86.360	85.000	85.924	78.786	10,200
2024-11-11	88.340	88.340	86.920	87.796	80.502	17,622
2024-11-08	84.540	87.220	84.120	87.004	79.776	12,342
2024-11-07	85.440	86.420	84.500	85.048	77.983	19,707
2024-11-06	89.220	89.220	85.140	86.573	79.381	28,409
2024-11-05	85.580	87.720	85.580	87.070	79.836	40,975
2024-11-04	87.360	87.540	86.260	86.364	79.189	4,730
2024-11-01	86.300	88.140	86.300	87.675	80.391	3,010
2024-10-31	86.980	87.100	86.340	86.661	79.461	7,405
2024-10-30	88.480	89.300	87.480	88.062	80.747	6,597
2024-10-29	89.260	89.260	88.080	88.436	81.090	12,940
2024-10-28	88.780	88.860	88.220	88.564	81.207	3,022
2024-10-25	89.300	89.420	88.580	88.736	81.365	5,698
2024-10-24	88.560	89.820	88.560	89.473	82.040	3,556
2024-10-23	88.760	89.380	88.420	88.910	81.524	136,856
2024-10-22	88.920	90.020	87.860	88.460	81.111	83,394
2024-10-21	92.460	92.460	89.940	90.800	83.257	2,837
2024-10-18	92.980	93.020	91.960	92.331	84.661	2,882
2024-10-17	94.300	94.300	92.820	93.328	85.575	178,425
2024-10-16	93.840	94.360	93.100	94.020	86.209	24,145
2024-10-15	92.620	93.680	92.440	93.460	85.696	27,549
2024-10-14	92.740	93.100	91.780	92.297	84.629	3,204
2024-10-11	90.980	92.740	90.820	92.244	84.581	44,058
2024-10-10	91.700	91.700	90.040	91.700	84.082	80,621
2024-10-09	91.340	92.160	90.860	91.560	83.954	15,702
2024-10-08	91.280	92.120	90.560	91.180	83.605	186,633
2024-10-07	94.000	94.020	91.280	92.078	84.428	103,210
2024-10-04	94.320	96.020	93.000	93.664	85.883	34,672
2024-10-03	95.520	96.000	94.020	94.604	86.744	53,869
2024-10-02	95.980	96.180	94.920	95.426	87.498	21,007
2024-10-01	93.840	97.480	93.840	96.495	88.479	11,239
2024-09-30	94.660	94.980	93.740	93.960	86.154	12,752
2024-09-27	93.700	95.800	93.120	95.231	87.320	8,798
2024-09-26	93.780	94.160	92.860	93.416	85.655	7,078
2024-09-25	93.260	93.360	92.500	92.977	85.253	18,897
2024-09-24	95.100	95.100	92.980	93.360	85.604	25,511
2024-09-23	92.480	94.500	92.160	94.088	86.271	186,247
2024-09-20	91.980	92.820	91.700	92.393	84.717	38,215
2024-09-19	93.460	94.140	91.780	93.408	85.648	13,150
2024-09-18	92.780	93.080	92.000	92.340	84.669	37,243
2024-09-17	93.660	94.160	92.680	94.151	86.330	24,985
2024-09-16	94.300	94.300	92.960	93.780	85.989	151,603
2024-09-13	92.280	94.640	92.280	94.324	86.488	37,030
2024-09-12	93.040	93.220	92.320	92.340	84.669	4,344
2024-09-11	94.160	94.160	92.180	93.275	85.526	18,537
2024-09-10	93.060	94.480	93.020	93.980	86.173	194,040
2024-09-09	92.960	93.280	91.340	93.206	85.463	4,280
2024-09-06	92.900	93.220	91.580	92.760	85.054	12,370
2024-09-05	91.320	93.480	91.320	91.320	83.734	101,098
2024-09-04	87.940	91.360	87.860	90.207	82.713	31,285
2024-09-03	88.840	91.040	87.980	88.300	80.965	41,833
2024-09-02	87.300	88.920	86.860	88.020	80.708	47,531
2024-08-30	85.440	87.540	85.420	87.099	79.863	31,797

← NewerPage 9 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.