LEG Immobilien SE (FRA:LEG)
Germany · Delayed Price · Currency is EUR 71.40
-0.15 (-0.21%)
At close: Sep 1, 2025
LEG Immobilien SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.15 | 72.40 | 71.30 | 71.55 | - | -0.69% | 141,485 |
| Aug 28, 2025 | 73.60 | 73.85 | 71.70 | 72.05 | - | -1.97% | 157,273 |
| Aug 27, 2025 | 73.90 | 74.45 | 73.10 | 73.50 | - | -0.14% | 83,419 |
| Aug 26, 2025 | 73.25 | 74.55 | 72.85 | 73.60 | - | 0.07% | 246,192 |
| Aug 25, 2025 | 73.80 | 74.05 | 72.70 | 73.55 | - | - | 136,090 |
| Aug 22, 2025 | 71.80 | 73.70 | 71.80 | 73.55 | - | 1.87% | 120,961 |
| Aug 21, 2025 | 73.15 | 73.15 | 71.65 | 72.20 | - | -0.96% | 108,953 |
| Aug 20, 2025 | 72.20 | 72.90 | 71.75 | 72.90 | - | 1.11% | 100,149 |
| Aug 19, 2025 | 72.95 | 73.05 | 71.60 | 72.10 | - | -0.69% | 103,276 |
| Aug 18, 2025 | 73.70 | 74.20 | 72.20 | 72.60 | - | -1.02% | 108,846 |
| Aug 15, 2025 | 75.05 | 75.05 | 73.35 | 73.35 | - | 1.80% | 119,389 |
| Aug 14, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | - | - | 302,437 |
| Aug 13, 2025 | 71.85 | 72.75 | 71.55 | 72.05 | - | -0.96% | 111,138 |
| Aug 12, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | - | - | 159,427 |
| Aug 11, 2025 | 72.00 | 73.40 | 71.90 | 72.75 | - | 1.04% | 145,003 |
| Aug 8, 2025 | 72.30 | 73.30 | 72.00 | 72.00 | - | 0.91% | 131,622 |
| Aug 7, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | - | - | 222,484 |
| Aug 6, 2025 | 70.60 | 72.40 | 70.60 | 71.35 | - | 1.71% | 241,139 |
| Aug 5, 2025 | 70.25 | 70.50 | 69.85 | 70.15 | - | 0.14% | 104,858 |
| Aug 4, 2025 | 69.60 | 70.30 | 69.60 | 70.05 | - | 0.86% | 133,076 |
| Aug 1, 2025 | 69.00 | 69.90 | 68.60 | 69.45 | - | -0.43% | 133,199 |
| Jul 31, 2025 | 69.25 | 70.10 | 69.25 | 69.75 | - | 0.29% | 129,888 |
| Jul 30, 2025 | 70.05 | 70.35 | 68.85 | 69.55 | - | -0.93% | 127,815 |
| Jul 29, 2025 | 70.00 | 70.20 | 69.15 | 70.20 | - | 0.14% | 133,316 |
| Jul 28, 2025 | 70.35 | 71.40 | 70.00 | 70.10 | - | 0.43% | 125,622 |
| Jul 25, 2025 | 70.95 | 70.95 | 69.45 | 69.80 | - | -1.55% | 165,568 |
| Jul 24, 2025 | 71.00 | 71.45 | 70.20 | 70.90 | - | -3.34% | 206,974 |
| Jul 23, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | - | - | 137,610 |
| Jul 22, 2025 | 73.35 | 73.75 | 72.80 | 73.35 | - | -0.34% | 103,129 |
| Jul 21, 2025 | 71.75 | 73.90 | 71.75 | 73.60 | - | 2.65% | 136,157 |
| Jul 18, 2025 | 71.10 | 71.90 | 70.85 | 71.70 | - | 0.91% | 112,814 |
| Jul 17, 2025 | 71.50 | 72.20 | 71.05 | 71.05 | - | -0.84% | 139,586 |
| Jul 16, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | - | - | 175,364 |
| Jul 15, 2025 | 72.25 | 72.75 | 71.55 | 71.65 | - | -0.21% | 217,138 |
| Jul 14, 2025 | 71.50 | 72.55 | 71.50 | 71.80 | - | -0.76% | 135,709 |
| Jul 11, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | - | - | 190,918 |
| Jul 10, 2025 | 72.55 | 72.65 | 71.70 | 72.35 | - | 0.28% | 129,094 |
| Jul 9, 2025 | 71.50 | 72.35 | 71.15 | 72.15 | - | 0.70% | 137,627 |
| Jul 8, 2025 | 71.75 | 72.30 | 71.25 | 71.65 | - | -0.69% | 185,438 |
| Jul 7, 2025 | 73.00 | 73.05 | 71.95 | 72.15 | - | -0.82% | 97,402 |
| Jul 4, 2025 | 73.50 | 73.65 | 72.50 | 72.75 | - | -1.02% | 82,788 |
| Jul 3, 2025 | 73.60 | 74.15 | 72.70 | 73.50 | - | -0.20% | 103,835 |
| Jul 2, 2025 | 76.40 | 76.45 | 73.20 | 73.65 | - | -2.64% | 159,169 |
| Jul 1, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | - | - | 139,635 |
| Jun 30, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | - | - | 214,671 |
| Jun 27, 2025 | 75.55 | 75.95 | 74.95 | 75.65 | - | 0.53% | 120,711 |
| Jun 26, 2025 | 75.05 | 75.55 | 74.80 | 75.25 | - | 0.60% | 139,947 |
| Jun 25, 2025 | 75.95 | 76.45 | 74.70 | 74.80 | - | -1.38% | 142,971 |
| Jun 24, 2025 | 76.05 | 76.45 | 75.05 | 75.85 | - | -0.85% | 180,818 |
| Jun 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | - | 125,742 |