LEG Immobilien SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.55	56.75	56.10	56.40	-	0.09%	81,874
May 28, 2026	55.35	56.80	55.30	56.35	56.35	0.93%	498,185
May 27, 2026	59.50	59.95	58.00	58.75	55.83	-1.26%	499,280
May 26, 2026	58.85	59.55	58.15	59.50	56.54	0.93%	336,886
May 25, 2026	58.85	59.45	58.55	58.95	56.02	1.99%	234,723
May 22, 2026	57.90	58.50	57.50	57.80	54.93	-	364,619
May 21, 2026	58.40	58.70	57.60	57.80	54.93	-0.94%	356,034
May 20, 2026	56.60	58.60	56.55	58.35	55.45	2.37%	294,130
May 19, 2026	57.30	58.30	56.95	57.00	54.17	-0.52%	302,911
May 18, 2026	55.65	57.30	54.90	57.30	54.45	2.23%	355,948
May 15, 2026	56.60	57.00	55.65	56.05	53.26	-2.18%	413,963
May 14, 2026	57.30	57.80	56.95	57.30	54.45	0.53%	299,432
May 13, 2026	55.55	58.25	55.50	57.00	54.17	-2.06%	648,860
May 12, 2026	58.60	59.35	58.10	58.20	55.31	-2.02%	408,779
May 11, 2026	58.00	59.40	57.95	59.40	56.45	1.80%	352,079
May 8, 2026	59.00	59.00	58.30	58.35	55.45	-1.44%	281,073
May 7, 2026	59.65	59.65	58.95	59.20	56.26	-0.25%	320,770
May 6, 2026	58.00	60.70	58.00	59.35	56.40	3.22%	506,316
May 5, 2026	57.90	58.70	57.45	57.50	54.64	-1.03%	374,191
May 4, 2026	59.80	59.95	57.50	58.10	55.21	-2.60%	450,729
Apr 30, 2026	58.70	59.65	58.60	59.65	56.69	0.85%	235,784
Apr 29, 2026	60.20	60.20	58.85	59.15	56.21	-1.66%	214,080
Apr 28, 2026	60.20	60.40	59.40	60.15	57.16	-0.50%	231,921
Apr 27, 2026	60.10	60.85	59.70	60.45	57.45	0.33%	221,110
Apr 24, 2026	60.00	60.30	59.30	60.25	57.26	-	202,735
Apr 23, 2026	61.55	61.55	60.15	60.25	57.26	-1.95%	200,325
Apr 22, 2026	61.05	61.55	60.75	61.45	58.40	0.66%	240,776
Apr 21, 2026	62.20	62.55	60.95	61.05	58.02	-1.21%	179,855
Apr 20, 2026	61.50	62.15	61.30	61.80	58.73	-1.12%	203,143
Apr 17, 2026	61.10	63.00	60.95	62.50	59.39	2.80%	428,459
Apr 16, 2026	61.30	62.00	60.55	60.80	57.78	-1.22%	331,948
Apr 15, 2026	60.70	61.55	60.70	61.55	58.49	1.65%	217,003
Apr 14, 2026	60.85	61.55	60.55	60.55	57.54	0.50%	270,936
Apr 13, 2026	59.25	60.25	59.00	60.25	57.26	0.75%	367,654
Apr 10, 2026	60.10	60.70	59.55	59.80	56.83	-0.17%	384,123
Apr 9, 2026	59.85	60.15	59.45	59.90	56.92	-0.75%	268,490
Apr 8, 2026	59.75	60.90	59.35	60.35	57.35	5.97%	670,189
Apr 7, 2026	58.15	58.35	56.95	56.95	54.12	-1.47%	247,561
Apr 2, 2026	56.35	58.20	56.35	57.80	54.93	0.09%	365,401
Apr 1, 2026	57.55	58.60	57.40	57.75	54.88	2.94%	479,231
Mar 31, 2026	56.10	56.55	55.70	56.10	53.31	0.18%	499,730
Mar 30, 2026	54.10	56.00	53.80	56.00	53.22	3.42%	458,941
Mar 27, 2026	54.75	54.75	53.80	54.15	51.46	-1.37%	470,671
Mar 26, 2026	55.55	55.80	54.45	54.90	52.17	-3.17%	431,894
Mar 25, 2026	55.85	57.00	55.50	56.70	53.88	3.18%	666,828
Mar 24, 2026	54.65	55.65	54.20	54.95	52.22	0.64%	401,663
Mar 23, 2026	53.40	57.60	52.65	54.60	51.89	-1.36%	762,911
Mar 20, 2026	57.90	58.55	55.35	55.35	52.60	-2.64%	1,050,255
Mar 19, 2026	61.00	61.05	56.75	56.85	54.02	-7.71%	1,014,116
Mar 18, 2026	61.80	63.00	61.10	61.60	58.54	0.24%	562,407