LEG Immobilien SE (ETR:LEG)
Germany · Delayed Price · Currency is EUR 58.35
-0.85 (-1.44%)
May 8, 2026, 5:38 PM CET
LEG Immobilien SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 59.00 | 59.00 | 58.30 | 58.35 | 58.35 | -1.44% | 281,073 |
| May 7, 2026 | 59.65 | 59.65 | 58.95 | 59.20 | 59.20 | -0.25% | 320,770 |
| May 6, 2026 | 58.00 | 60.70 | 58.00 | 59.35 | 59.35 | 3.22% | 506,316 |
| May 5, 2026 | 57.90 | 58.70 | 57.45 | 57.50 | 57.50 | -1.03% | 374,191 |
| May 4, 2026 | 59.80 | 59.95 | 57.50 | 58.10 | 58.10 | -2.60% | 450,729 |
| Apr 30, 2026 | 58.70 | 59.65 | 58.60 | 59.65 | 59.65 | 0.85% | 235,784 |
| Apr 29, 2026 | 60.20 | 60.20 | 58.85 | 59.15 | 59.15 | -1.66% | 214,080 |
| Apr 28, 2026 | 60.20 | 60.40 | 59.40 | 60.15 | 60.15 | -0.50% | 231,921 |
| Apr 27, 2026 | 60.10 | 60.85 | 59.70 | 60.45 | 60.45 | 0.33% | 221,110 |
| Apr 24, 2026 | 60.00 | 60.30 | 59.30 | 60.25 | 60.25 | - | 202,735 |
| Apr 23, 2026 | 61.55 | 61.55 | 60.15 | 60.25 | 60.25 | -1.95% | 200,325 |
| Apr 22, 2026 | 61.05 | 61.55 | 60.75 | 61.45 | 61.45 | 0.66% | 240,776 |
| Apr 21, 2026 | 62.20 | 62.55 | 60.95 | 61.05 | 61.05 | -1.21% | 179,855 |
| Apr 20, 2026 | 61.50 | 62.15 | 61.30 | 61.80 | 61.80 | -1.12% | 203,143 |
| Apr 17, 2026 | 61.10 | 63.00 | 60.95 | 62.50 | 62.50 | 2.80% | 428,459 |
| Apr 16, 2026 | 61.30 | 62.00 | 60.55 | 60.80 | 60.80 | -1.22% | 331,948 |
| Apr 15, 2026 | 60.70 | 61.55 | 60.70 | 61.55 | 61.55 | 1.65% | 217,003 |
| Apr 14, 2026 | 60.85 | 61.55 | 60.55 | 60.55 | 60.55 | 0.50% | 270,936 |
| Apr 13, 2026 | 59.25 | 60.25 | 59.00 | 60.25 | 60.25 | 0.75% | 367,654 |
| Apr 10, 2026 | 60.10 | 60.70 | 59.55 | 59.80 | 59.80 | -0.17% | 384,123 |
| Apr 9, 2026 | 59.85 | 60.15 | 59.45 | 59.90 | 59.90 | -0.75% | 268,490 |
| Apr 8, 2026 | 59.75 | 60.90 | 59.35 | 60.35 | 60.35 | 5.97% | 670,189 |
| Apr 7, 2026 | 58.15 | 58.35 | 56.95 | 56.95 | 56.95 | -1.47% | 247,561 |
| Apr 2, 2026 | 56.35 | 58.20 | 56.35 | 57.80 | 57.80 | 0.09% | 365,401 |
| Apr 1, 2026 | 57.55 | 58.60 | 57.40 | 57.75 | 57.75 | 2.94% | 479,231 |
| Mar 31, 2026 | 56.10 | 56.55 | 55.70 | 56.10 | 56.10 | 0.18% | 499,730 |
| Mar 30, 2026 | 54.10 | 56.00 | 53.80 | 56.00 | 56.00 | 3.42% | 458,941 |
| Mar 27, 2026 | 54.75 | 54.75 | 53.80 | 54.15 | 54.15 | -1.37% | 470,671 |
| Mar 26, 2026 | 55.55 | 55.80 | 54.45 | 54.90 | 54.90 | -3.17% | 431,894 |
| Mar 25, 2026 | 55.85 | 57.00 | 55.50 | 56.70 | 56.70 | 3.18% | 666,828 |
| Mar 24, 2026 | 54.65 | 55.65 | 54.20 | 54.95 | 54.95 | 0.64% | 401,663 |
| Mar 23, 2026 | 53.40 | 57.60 | 52.65 | 54.60 | 54.60 | -1.36% | 762,911 |
| Mar 20, 2026 | 57.90 | 58.55 | 55.35 | 55.35 | 55.35 | -2.64% | 1,050,255 |
| Mar 19, 2026 | 61.00 | 61.05 | 56.75 | 56.85 | 56.85 | -7.71% | 1,013,971 |
| Mar 18, 2026 | 61.80 | 63.00 | 61.10 | 61.60 | 61.60 | 0.24% | 562,407 |
| Mar 17, 2026 | 61.05 | 61.85 | 60.50 | 61.45 | 61.45 | 0.90% | 327,853 |
| Mar 16, 2026 | 60.05 | 61.40 | 59.95 | 60.90 | 60.90 | 1.84% | 367,985 |
| Mar 13, 2026 | 59.65 | 60.30 | 59.20 | 59.80 | 59.80 | - | 345,252 |
| Mar 12, 2026 | 60.55 | 61.05 | 59.45 | 59.80 | 59.80 | -1.97% | 446,130 |
| Mar 11, 2026 | 63.90 | 64.10 | 60.75 | 61.00 | 61.00 | -5.06% | 321,994 |
| Mar 10, 2026 | 64.00 | 64.50 | 63.50 | 64.25 | 64.25 | 2.47% | 274,255 |
| Mar 9, 2026 | 63.85 | 64.00 | 62.00 | 62.70 | 62.70 | -4.06% | 375,862 |
| Mar 6, 2026 | 65.10 | 66.15 | 64.45 | 65.35 | 65.35 | 0.23% | 429,085 |
| Mar 5, 2026 | 66.30 | 67.05 | 64.50 | 65.20 | 65.20 | -1.29% | 363,160 |
| Mar 4, 2026 | 66.65 | 67.05 | 65.80 | 66.05 | 66.05 | -0.68% | 327,746 |
| Mar 3, 2026 | 67.90 | 68.25 | 66.05 | 66.50 | 66.50 | -3.62% | 366,880 |
| Mar 2, 2026 | 70.15 | 70.90 | 68.45 | 69.00 | 69.00 | -2.54% | 312,866 |
| Feb 27, 2026 | 70.15 | 71.65 | 70.05 | 70.80 | 70.80 | 0.78% | 352,479 |
| Feb 26, 2026 | 69.30 | 70.50 | 69.00 | 70.25 | 70.25 | 1.81% | 298,572 |
| Feb 25, 2026 | 68.50 | 69.65 | 68.15 | 69.00 | 69.00 | 0.66% | 211,961 |