LEG Immobilien SE (FRA:LEG)
Germany · Delayed Price · Currency is EUR 67.70
+0.85 (1.27%)
At close: Sep 30, 2025
LEG Immobilien SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 67.00 | 67.70 | 66.35 | 67.70 | - | 1.96% | 224,083 |
| Sep 29, 2025 | 66.10 | 66.40 | 65.60 | 66.40 | 66.40 | 1.07% | 200 |
| Sep 26, 2025 | 65.60 | 66.00 | 65.40 | 65.70 | 65.70 | 0.08% | 1,178 |
| Sep 25, 2025 | 66.90 | 66.90 | 65.65 | 65.65 | 65.65 | -1.72% | 3 |
| Sep 24, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 3 |
| Sep 23, 2025 | 66.10 | 66.80 | 66.10 | 66.80 | 66.80 | 0.91% | 255 |
| Sep 22, 2025 | 67.35 | 67.35 | 66.20 | 66.20 | 66.20 | -0.60% | 255 |
| Sep 19, 2025 | 66.15 | 66.60 | 66.15 | 66.60 | 66.60 | 0.68% | 674 |
| Sep 18, 2025 | 66.55 | 66.55 | 66.15 | 66.15 | 66.15 | -0.68% | 674 |
| Sep 17, 2025 | 66.45 | 67.30 | 66.45 | 66.60 | 66.60 | 0.23% | 1,555 |
| Sep 16, 2025 | 67.60 | 67.60 | 66.45 | 66.45 | 66.45 | -1.63% | 674 |
| Sep 15, 2025 | 68.25 | 68.25 | 67.55 | 67.55 | 67.55 | -0.22% | 770 |
| Sep 12, 2025 | 67.60 | 67.70 | 67.60 | 67.70 | 67.70 | 0.30% | 20 |
| Sep 11, 2025 | 67.75 | 67.75 | 67.50 | 67.50 | 67.50 | -2.67% | 20 |
| Sep 10, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.29% | 20 |
| Sep 9, 2025 | 70.40 | 70.40 | 69.55 | 69.55 | 69.55 | -0.86% | 20 |
| Sep 8, 2025 | 70.40 | 70.40 | 70.15 | 70.15 | 70.15 | 2.33% | 76 |
| Sep 5, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.07% | 76 |
| Sep 4, 2025 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | 0.29% | 76 |
| Sep 3, 2025 | 68.30 | 68.30 | 67.95 | 68.30 | 68.30 | -0.15% | 76 |
| Sep 2, 2025 | 71.00 | 71.00 | 68.25 | 68.40 | 68.40 | -3.80% | 250 |
| Sep 1, 2025 | 71.55 | 71.80 | 71.10 | 71.10 | 71.10 | -0.35% | 120 |
| Aug 29, 2025 | 72.00 | 72.00 | 71.35 | 71.35 | 71.35 | -0.90% | 150 |
| Aug 28, 2025 | 73.55 | 73.55 | 72.00 | 72.00 | 72.00 | -2.11% | 140 |
| Aug 27, 2025 | 73.90 | 73.90 | 73.55 | 73.55 | 73.55 | -0.27% | 105 |
| Aug 26, 2025 | 72.80 | 73.80 | 72.80 | 73.75 | 73.75 | 0.96% | 105 |
| Aug 25, 2025 | 73.65 | 73.65 | 73.05 | 73.05 | 73.05 | -0.27% | 37 |
| Aug 22, 2025 | 71.95 | 73.25 | 71.95 | 73.25 | 73.25 | 1.67% | 13 |
| Aug 21, 2025 | 72.60 | 72.60 | 72.00 | 72.05 | 72.05 | -0.83% | 13 |
| Aug 20, 2025 | 71.55 | 72.65 | 71.55 | 72.65 | 72.65 | 1.11% | 30 |
| Aug 19, 2025 | 72.05 | 72.75 | 71.85 | 71.85 | 71.85 | -0.69% | 141 |
| Aug 18, 2025 | 73.25 | 73.25 | 72.25 | 72.35 | 72.35 | -0.89% | 112 |
| Aug 15, 2025 | 74.45 | 74.45 | 73.00 | 73.00 | 73.00 | -1.55% | 100 |
| Aug 14, 2025 | 71.65 | 74.15 | 71.65 | 74.15 | 74.15 | 3.27% | 100 |
| Aug 13, 2025 | 71.95 | 71.95 | 71.75 | 71.80 | 71.80 | -0.07% | 100 |
| Aug 12, 2025 | 72.95 | 72.95 | 71.85 | 71.85 | 71.85 | -1.24% | 20 |
| Aug 11, 2025 | 71.95 | 72.75 | 71.95 | 72.75 | 72.75 | 1.32% | 100 |
| Aug 8, 2025 | 71.95 | 71.95 | 71.80 | 71.80 | 71.80 | -0.21% | 100 |
| Aug 7, 2025 | 71.50 | 73.00 | 71.50 | 71.95 | 71.95 | 0.56% | 100 |
| Aug 6, 2025 | 70.60 | 71.70 | 70.60 | 71.55 | 71.55 | 2.73% | 14 |
| Aug 5, 2025 | 69.75 | 70.45 | 69.65 | 69.65 | 69.65 | 0.07% | 208 |
| Aug 4, 2025 | 69.00 | 70.35 | 69.00 | 69.60 | 69.60 | 0.58% | 1,165 |
| Aug 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.50% | 199 |
| Jul 31, 2025 | 69.45 | 69.80 | 69.45 | 69.55 | 69.55 | 0.65% | 199 |
| Jul 30, 2025 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | -0.65% | 2 |
| Jul 29, 2025 | 70.35 | 70.35 | 69.55 | 69.55 | 69.55 | -0.78% | 400 |
| Jul 28, 2025 | 70.20 | 70.20 | 70.10 | 70.10 | 70.10 | 0.65% | 450 |
| Jul 25, 2025 | 70.45 | 70.45 | 69.55 | 69.65 | 69.65 | -1.21% | 450 |
| Jul 24, 2025 | 71.80 | 71.80 | 70.50 | 70.50 | 70.50 | -2.02% | 450 |
| Jul 23, 2025 | 73.55 | 73.55 | 71.95 | 71.95 | 71.95 | -1.64% | 50 |