LEG Immobilien SE (BIT:1LEG)
Italy · Delayed Price · Currency is EUR 45.46
+0.36 (0.80%)
At close: Oct 2, 2026
BIT:1LEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.10 | 45.60 | 45.10 | 45.46 | 45.46 | 0.80% | 244 |
| Oct 1, 2026 | 45.00 | 45.00 | 45.00 | 45.10 | 45.10 | -1.96% | 203 |
| Sep 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.26% | - |
| Sep 29, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.86% | - |
| Sep 28, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.35% | - |
| Sep 25, 2026 | 45.50 | 45.50 | 45.50 | 45.12 | 45.12 | 0.13% | 188 |
| Sep 24, 2026 | 45.12 | 45.12 | 45.12 | 45.06 | 45.06 | -1.40% | 100 |
| Sep 23, 2026 | 45.96 | 45.96 | 45.96 | 45.70 | 45.70 | -0.61% | 218 |
| Sep 22, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.73% | - |
| Sep 21, 2026 | 46.60 | 46.60 | 46.60 | 46.32 | 46.32 | - | 215 |
| Sep 18, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.57% | - |
| Sep 17, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.07% | - |
| Sep 16, 2026 | 46.78 | 46.78 | 46.24 | 46.56 | 46.56 | 0.34% | 498 |
| Sep 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Sep 14, 2026 | 46.96 | 46.96 | 46.76 | 46.80 | 46.80 | -0.55% | 514 |
| Sep 11, 2026 | 46.86 | 46.86 | 46.86 | 47.06 | 47.06 | -0.25% | 300 |
| Sep 10, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -1.38% | - |
| Sep 9, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.64% | - |
| Sep 8, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.12% | - |
| Sep 7, 2026 | 48.30 | 48.30 | 48.20 | 48.10 | 48.10 | -2.12% | 173 |
| Sep 4, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.49% | - |
| Sep 3, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.58% | - |
| Sep 2, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.96% | - |
| Sep 1, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.16% | - |
| Aug 31, 2026 | 49.02 | 49.02 | 49.02 | 49.18 | 49.18 | -1.84% | 50 |
| Aug 28, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.30% | - |
| Aug 27, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.15% | - |
| Aug 26, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.64% | - |
| Aug 25, 2026 | 49.32 | 49.56 | 49.32 | 50.00 | 50.00 | 1.09% | 320 |
| Aug 24, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.08% | - |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.30% | - |
| Aug 20, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.30% | - |
| Aug 19, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.30% | - |
| Aug 18, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.79% | - |
| Aug 17, 2026 | 51.25 | 51.25 | 51.05 | 50.55 | 50.55 | -2.41% | 400 |
| Aug 14, 2026 | 52.05 | 52.05 | 51.50 | 51.80 | 51.80 | -1.05% | 1,000 |
| Aug 13, 2026 | 52.25 | 52.25 | 52.05 | 52.35 | 52.35 | -0.19% | 400 |
| Aug 12, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.77% | - |
| Aug 11, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.76% | - |
| Aug 10, 2026 | 53.30 | 53.30 | 53.30 | 52.45 | 52.45 | -0.38% | 301 |
| Aug 7, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.15% | - |
| Aug 6, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.67% | - |
| Aug 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.32% | - |
| Aug 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.19% | - |
| Aug 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.60% | - |
| Jul 31, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.14% | - |
| Jul 30, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.29% | - |
| Jul 29, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.59% | - |
| Jul 28, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.85% | - |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.21% | - |