LEG Immobilien SE (ETR:LEG)
Germany · Delayed Price · Currency is EUR 53.45
+0.60 (1.14%)
Jul 28, 2026, 5:35 PM CET
LEG Immobilien SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 51.65 | 52.35 | 51.40 | 52.15 | 52.15 | 0.68% | 272,397 |
| Jul 20, 2026 | 52.05 | 52.35 | 51.40 | 51.80 | 51.80 | -1.61% | 224,620 |
| Jul 17, 2026 | 52.45 | 53.10 | 52.10 | 52.65 | 52.65 | 0.77% | 223,983 |
| Jul 16, 2026 | 52.55 | 52.55 | 51.10 | 52.25 | 52.25 | -0.29% | 208,112 |
| Jul 15, 2026 | 51.40 | 52.65 | 51.40 | 52.40 | 52.40 | - | 335,163 |
| Jul 14, 2026 | 52.45 | 53.10 | 51.80 | 52.40 | 52.40 | -1.23% | 327,201 |
| Jul 13, 2026 | 53.00 | 53.60 | 52.60 | 53.05 | 53.05 | -1.03% | 304,008 |
| Jul 10, 2026 | 53.75 | 54.35 | 53.30 | 53.60 | 53.60 | 0.47% | 218,924 |
| Jul 9, 2026 | 53.35 | 53.55 | 52.70 | 53.35 | 53.35 | 0.95% | 195,834 |
| Jul 8, 2026 | 54.55 | 54.85 | 51.95 | 52.85 | 52.85 | -5.96% | 537,125 |
| Jul 7, 2026 | 57.05 | 57.30 | 56.20 | 56.20 | 56.20 | -1.23% | 196,936 |
| Jul 6, 2026 | 57.05 | 57.45 | 56.55 | 56.90 | 56.90 | -0.09% | 134,943 |
| Jul 3, 2026 | 57.30 | 57.45 | 56.75 | 56.95 | 56.95 | -0.52% | 192,738 |
| Jul 2, 2026 | 55.25 | 57.30 | 55.00 | 57.25 | 57.25 | 3.71% | 344,055 |
| Jul 1, 2026 | 55.35 | 55.60 | 53.05 | 55.20 | 55.20 | -0.09% | 398,163 |
| Jun 30, 2026 | 55.15 | 56.35 | 55.15 | 55.25 | 55.25 | 0.45% | 305,248 |
| Jun 29, 2026 | 55.60 | 55.65 | 55.00 | 55.00 | 55.00 | -1.17% | 155,457 |
| Jun 26, 2026 | 55.25 | 55.90 | 55.20 | 55.65 | 55.65 | 0.82% | 207,174 |
| Jun 25, 2026 | 54.00 | 55.65 | 54.00 | 55.20 | 55.20 | 2.32% | 418,868 |
| Jun 24, 2026 | 52.85 | 54.05 | 52.60 | 53.95 | 53.95 | 2.57% | 238,980 |
| Jun 23, 2026 | 52.85 | 53.25 | 52.25 | 52.60 | 52.60 | -1.59% | 411,718 |
| Jun 22, 2026 | 53.05 | 53.50 | 52.50 | 53.45 | 53.45 | 0.47% | 161,141 |
| Jun 19, 2026 | 53.10 | 53.20 | 52.60 | 53.20 | 53.20 | -0.09% | 693,456 |
| Jun 18, 2026 | 52.60 | 53.30 | 52.00 | 53.25 | 53.25 | 0.57% | 229,711 |
| Jun 17, 2026 | 53.40 | 53.60 | 52.70 | 52.95 | 52.95 | -1.21% | 235,735 |
| Jun 16, 2026 | 53.45 | 53.75 | 53.00 | 53.60 | 53.60 | 0.47% | 172,557 |
| Jun 15, 2026 | 54.00 | 54.80 | 53.35 | 53.35 | 53.35 | 1.33% | 434,703 |
| Jun 12, 2026 | 51.95 | 53.10 | 51.85 | 52.65 | 52.65 | 3.24% | 421,330 |
| Jun 11, 2026 | 50.85 | 51.75 | 50.25 | 51.00 | 51.00 | -0.39% | 399,578 |
| Jun 10, 2026 | 51.40 | 51.80 | 51.00 | 51.20 | 51.20 | -0.10% | 333,747 |
| Jun 9, 2026 | 50.15 | 51.65 | 50.05 | 51.25 | 51.25 | 1.38% | 380,326 |
| Jun 8, 2026 | 51.90 | 51.95 | 50.55 | 50.55 | 50.55 | -3.35% | 441,410 |
| Jun 5, 2026 | 53.35 | 53.95 | 52.30 | 52.30 | 52.30 | -2.24% | 317,181 |
| Jun 4, 2026 | 52.65 | 53.70 | 52.50 | 53.50 | 53.50 | 1.81% | 325,542 |
| Jun 3, 2026 | 53.75 | 53.95 | 52.45 | 52.55 | 52.55 | -2.95% | 397,876 |
| Jun 2, 2026 | 54.60 | 54.70 | 53.90 | 54.15 | 54.15 | -0.64% | 294,121 |
| Jun 1, 2026 | 55.50 | 55.55 | 54.30 | 54.50 | 54.50 | -2.24% | 339,707 |
| May 29, 2026 | 56.55 | 56.75 | 55.75 | 55.75 | 55.75 | -1.06% | 4,798,488 |
| 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 |