LEG Immobilien SE (ETR:LEG)
Germany · Delayed Price · Currency is EUR 46.02
+0.92 (2.04%)
Sep 29, 2026, 2:59 PM CET
LEG Immobilien SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 45.08 | 46.20 | 44.90 | 46.06 | - | 2.13% | 116,451 |
| Sep 28, 2026 | 45.68 | 45.88 | 45.02 | 45.10 | 45.10 | -0.35% | 319,821 |
| Sep 25, 2026 | 45.34 | 45.86 | 45.06 | 45.26 | 45.26 | 0.44% | 376,342 |
| Sep 24, 2026 | 45.54 | 45.90 | 45.00 | 45.06 | 45.06 | -1.83% | 372,233 |
| Sep 23, 2026 | 46.50 | 46.60 | 45.48 | 45.90 | 45.90 | -0.13% | 334,023 |
| Sep 22, 2026 | 46.40 | 46.46 | 45.28 | 45.96 | 45.96 | -1.20% | 432,073 |
| Sep 21, 2026 | 46.46 | 46.66 | 45.54 | 46.52 | 46.52 | 0.78% | 320,548 |
| Sep 18, 2026 | 46.62 | 47.08 | 46.16 | 46.16 | 46.16 | -2.00% | 963,580 |
| Sep 17, 2026 | 46.88 | 47.20 | 46.34 | 47.10 | 47.10 | 1.12% | 216,430 |
| Sep 16, 2026 | 46.62 | 46.82 | 46.20 | 46.58 | 46.58 | -0.13% | 268,044 |
| Sep 15, 2026 | 46.50 | 46.64 | 45.82 | 46.64 | 46.64 | 0.13% | 315,921 |
| Sep 14, 2026 | 47.00 | 47.38 | 46.58 | 46.58 | 46.58 | -1.40% | 359,555 |
| Sep 11, 2026 | 46.92 | 47.24 | 46.76 | 47.24 | 47.24 | 0.72% | 196,985 |
| Sep 10, 2026 | 47.68 | 47.92 | 46.90 | 46.90 | 46.90 | -2.21% | 380,335 |
| Sep 9, 2026 | 48.12 | 48.64 | 47.76 | 47.96 | 47.96 | -1.40% | 296,294 |
| Sep 8, 2026 | 48.14 | 48.80 | 47.86 | 48.64 | 48.64 | 1.16% | 133,358 |
| Sep 7, 2026 | 48.50 | 48.50 | 48.06 | 48.08 | 48.08 | -2.16% | 306,706 |
| Sep 4, 2026 | 49.48 | 49.54 | 48.98 | 49.14 | 49.14 | -0.32% | 193,225 |
| Sep 3, 2026 | 48.50 | 49.30 | 48.08 | 49.30 | 49.30 | 2.24% | 274,411 |
| Sep 2, 2026 | 48.90 | 49.10 | 48.04 | 48.22 | 48.22 | -1.91% | 282,406 |
| Sep 1, 2026 | 49.00 | 49.16 | 48.12 | 49.16 | 49.16 | -0.04% | 360,255 |
| Aug 31, 2026 | 49.80 | 49.84 | 48.90 | 49.18 | 49.18 | -2.03% | 382,373 |
| Aug 28, 2026 | 50.25 | 50.55 | 49.82 | 50.20 | 50.20 | -0.10% | 183,805 |
| Aug 27, 2026 | 49.72 | 50.25 | 49.40 | 50.25 | 50.25 | 1.07% | 140,400 |
| Aug 26, 2026 | 50.30 | 50.45 | 49.44 | 49.72 | 49.72 | -0.44% | 176,777 |
| Aug 25, 2026 | 49.42 | 50.15 | 49.24 | 49.94 | 49.94 | 1.30% | 214,821 |
| Aug 24, 2026 | 49.94 | 50.20 | 49.26 | 49.30 | 49.30 | -1.50% | 269,407 |
| Aug 21, 2026 | 50.20 | 50.45 | 49.82 | 50.05 | 50.05 | - | 222,145 |
| Aug 20, 2026 | 50.30 | 50.60 | 49.90 | 50.05 | 50.05 | -0.50% | 247,661 |
| Aug 19, 2026 | 50.30 | 50.45 | 49.70 | 50.30 | 50.30 | 0.40% | 214,539 |
| Aug 18, 2026 | 50.35 | 50.65 | 49.86 | 50.10 | 50.10 | -1.09% | 290,452 |
| Aug 17, 2026 | 51.15 | 51.25 | 50.35 | 50.65 | 50.65 | -1.55% | 365,585 |
| Aug 14, 2026 | 52.35 | 52.45 | 51.45 | 51.45 | 51.45 | -1.34% | 289,058 |
| Aug 13, 2026 | 52.35 | 52.60 | 51.95 | 52.15 | 52.15 | -0.10% | 202,863 |
| Aug 12, 2026 | 52.05 | 53.05 | 51.85 | 52.20 | 52.20 | 0.19% | 229,593 |
| Aug 11, 2026 | 52.05 | 52.45 | 51.70 | 52.10 | 52.10 | -0.29% | 166,831 |
| Aug 10, 2026 | 52.55 | 53.45 | 52.25 | 52.25 | 52.25 | -1.04% | 223,422 |
| Aug 7, 2026 | 52.10 | 52.95 | 51.70 | 52.80 | 52.80 | 1.54% | 217,980 |
| Aug 6, 2026 | 52.70 | 52.70 | 51.85 | 52.00 | 52.00 | -0.95% | 174,591 |
| Aug 5, 2026 | 53.50 | 53.70 | 52.40 | 52.50 | 52.50 | -1.32% | 257,310 |
| Aug 4, 2026 | 52.55 | 53.55 | 52.35 | 53.20 | 53.20 | -0.19% | 316,986 |
| Aug 3, 2026 | 54.00 | 54.20 | 52.80 | 53.30 | 53.30 | 2.40% | 375,736 |
| Jul 31, 2026 | 52.65 | 52.65 | 51.60 | 52.05 | 52.05 | -0.29% | 297,847 |
| Jul 30, 2026 | 52.35 | 52.90 | 52.10 | 52.20 | 52.20 | -0.85% | 243,850 |
| Jul 29, 2026 | 53.30 | 53.40 | 52.45 | 52.65 | 52.65 | -1.50% | 194,985 |
| Jul 28, 2026 | 53.20 | 53.65 | 52.90 | 53.45 | 53.45 | 1.14% | 175,621 |
| Jul 27, 2026 | 52.35 | 53.10 | 52.10 | 52.85 | 52.85 | 2.52% | 239,428 |
| Jul 24, 2026 | 51.15 | 51.55 | 50.80 | 51.55 | 51.55 | 0.88% | 188,211 |
| Jul 23, 2026 | 52.45 | 52.45 | 50.95 | 51.10 | 51.10 | -2.48% | 276,412 |
| Jul 22, 2026 | 51.60 | 52.85 | 51.55 | 52.40 | 52.40 | 0.48% | 220,324 |