LEG Immobilien SE (ETR:LEG)
Germany · Delayed Price · Currency is EUR 69.45
-0.30 (-0.43%)
Aug 1, 2025, 5:35 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.00 | 69.90 | 68.60 | 69.45 | 69.45 | -0.43% | 133,199 |
| Jul 31, 2025 | 69.25 | 70.10 | 69.25 | 69.75 | 69.75 | 0.29% | 129,888 |
| Jul 30, 2025 | 70.05 | 70.35 | 68.85 | 69.55 | 69.55 | -0.93% | 127,815 |
| Jul 29, 2025 | 70.00 | 70.20 | 69.15 | 70.20 | 70.20 | 0.14% | 133,316 |
| Jul 28, 2025 | 70.35 | 71.40 | 70.00 | 70.10 | 70.10 | 0.43% | 125,622 |
| Jul 25, 2025 | 70.95 | 70.95 | 69.45 | 69.80 | 69.80 | -1.55% | 165,568 |
| Jul 24, 2025 | 71.00 | 71.45 | 70.20 | 70.90 | 70.90 | -1.18% | 206,974 |
| Jul 23, 2025 | 74.00 | 74.00 | 71.65 | 71.75 | 71.75 | -2.18% | 137,610 |
| Jul 22, 2025 | 73.35 | 73.75 | 72.80 | 73.35 | 73.35 | -0.34% | 103,129 |
| Jul 21, 2025 | 71.75 | 73.90 | 71.75 | 73.60 | 73.60 | 2.65% | 136,157 |
| Jul 18, 2025 | 71.10 | 71.90 | 70.85 | 71.70 | 71.70 | 0.91% | 112,814 |
| Jul 17, 2025 | 71.50 | 72.20 | 71.05 | 71.05 | 71.05 | -0.98% | 139,586 |
| Jul 16, 2025 | 70.95 | 71.95 | 70.85 | 71.75 | 71.75 | 0.14% | 175,364 |
| Jul 15, 2025 | 72.25 | 72.75 | 71.55 | 71.65 | 71.65 | -0.21% | 217,138 |
| Jul 14, 2025 | 71.50 | 72.55 | 71.50 | 71.80 | 71.80 | -0.35% | 135,709 |
| Jul 11, 2025 | 72.10 | 72.15 | 70.85 | 72.05 | 72.05 | -0.41% | 190,918 |
| Jul 10, 2025 | 72.55 | 72.65 | 71.70 | 72.35 | 72.35 | 0.28% | 129,094 |
| Jul 9, 2025 | 71.50 | 72.35 | 71.15 | 72.15 | 72.15 | 0.70% | 137,627 |
| Jul 8, 2025 | 71.75 | 72.30 | 71.25 | 71.65 | 71.65 | -0.69% | 185,438 |
| Jul 7, 2025 | 73.00 | 73.05 | 71.95 | 72.15 | 72.15 | -0.82% | 97,402 |
| Jul 4, 2025 | 73.50 | 73.65 | 72.50 | 72.75 | 72.75 | -1.02% | 82,788 |
| Jul 3, 2025 | 73.60 | 74.15 | 72.70 | 73.50 | 73.50 | -0.20% | 103,835 |
| Jul 2, 2025 | 76.40 | 76.45 | 73.20 | 73.65 | 73.65 | -3.66% | 159,169 |
| Jul 1, 2025 | 76.00 | 76.45 | 75.40 | 76.45 | 76.45 | 1.46% | 139,635 |
| Jun 30, 2025 | 75.65 | 77.25 | 75.35 | 75.35 | 75.35 | -0.40% | 214,671 |
| Jun 27, 2025 | 75.55 | 75.95 | 74.95 | 75.65 | 75.65 | 0.53% | 120,711 |
| Jun 26, 2025 | 75.05 | 75.55 | 74.80 | 75.25 | 75.25 | 0.60% | 139,947 |
| Jun 25, 2025 | 75.95 | 76.45 | 74.70 | 74.80 | 74.80 | -1.38% | 142,971 |
| Jun 24, 2025 | 76.05 | 76.45 | 75.05 | 75.85 | 75.85 | 0.53% | 180,818 |
| Jun 23, 2025 | 75.75 | 76.40 | 74.90 | 75.45 | 75.45 | -1.37% | 125,742 |
| Jun 20, 2025 | 75.20 | 77.15 | 75.15 | 76.50 | 76.50 | 2.34% | 682,038 |
| Jun 19, 2025 | 74.75 | 75.50 | 74.05 | 74.75 | 74.75 | -0.40% | 164,079 |
| Jun 18, 2025 | 72.45 | 75.05 | 72.45 | 75.05 | 75.05 | 3.09% | 450,896 |
| Jun 17, 2025 | 71.50 | 73.10 | 70.70 | 72.80 | 72.80 | 1.53% | 233,823 |
| Jun 16, 2025 | 70.30 | 71.70 | 70.00 | 71.70 | 71.70 | 1.63% | 193,020 |
| Jun 13, 2025 | 70.65 | 71.80 | 70.30 | 70.55 | 70.55 | -0.63% | 206,836 |
| Jun 12, 2025 | 73.95 | 73.95 | 71.00 | 71.00 | 71.00 | -4.12% | 323,218 |
| Jun 11, 2025 | 74.90 | 75.25 | 74.05 | 74.05 | 74.05 | -1.07% | 220,885 |
| Jun 10, 2025 | 75.05 | 75.05 | 74.20 | 74.85 | 74.85 | 0.34% | 102,630 |
| Jun 9, 2025 | 75.05 | 75.55 | 74.60 | 74.60 | 74.60 | -0.20% | 60,084 |
| Jun 6, 2025 | 74.30 | 75.05 | 74.30 | 74.75 | 74.75 | 1.01% | 74,460 |
| Jun 5, 2025 | 74.35 | 76.10 | 73.75 | 74.00 | 74.00 | -0.20% | 215,997 |
| Jun 4, 2025 | 74.60 | 74.65 | 73.70 | 74.15 | 74.15 | -0.74% | 198,537 |
| Jun 3, 2025 | 74.95 | 75.50 | 74.25 | 74.70 | 74.70 | 0.61% | 193,249 |
| Jun 2, 2025 | 74.50 | 75.00 | 73.70 | 74.25 | 74.25 | -0.67% | 195,933 |
| May 30, 2025 | 74.90 | 76.60 | 74.75 | 74.75 | 74.75 | 0.07% | 617,895 |
| May 29, 2025 | 72.20 | 75.25 | 71.85 | 74.70 | 74.70 | -1.26% | 258,413 |
| May 28, 2025 | 75.50 | 76.65 | 75.25 | 75.65 | 72.95 | 0.40% | 217,180 |
| May 27, 2025 | 75.40 | 75.85 | 74.60 | 75.35 | 72.66 | 0.80% | 191,142 |
| May 26, 2025 | 74.35 | 75.00 | 73.90 | 74.75 | 72.08 | 1.01% | 87,346 |