Lennar Corporation (FRA:LNN)
Germany · Delayed Price · Currency is EUR 118.48
-0.08 (-0.07%)
Last updated: Sep 9, 2025, 3:51 PM CET
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 118.58 | 118.58 | 118.44 | 118.44 | - | -0.10% | 410 |
| Sep 8, 2025 | 118.80 | 121.80 | 118.56 | 118.56 | - | -1.32% | 90 |
| Sep 5, 2025 | 116.12 | 120.14 | 116.12 | 120.14 | - | 4.47% | 2 |
| Sep 4, 2025 | 112.84 | 115.00 | 112.84 | 115.00 | - | 2.17% | - |
| Sep 3, 2025 | 111.90 | 112.56 | 111.90 | 112.56 | - | 0.36% | 2 |
| Sep 2, 2025 | 111.50 | 112.16 | 111.50 | 112.16 | - | -3.31% | 2 |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | 2.69% | 2 |
| Aug 29, 2025 | 111.78 | 112.96 | 111.78 | 112.96 | - | 0.68% | 9 |
| Aug 28, 2025 | 112.18 | 112.20 | 112.18 | 112.20 | - | -2.01% | 9 |
| Aug 27, 2025 | 112.46 | 114.50 | 112.46 | 114.50 | - | 0.07% | 9 |
| Aug 26, 2025 | 114.48 | 114.48 | 114.42 | 114.42 | - | -1.62% | - |
| Aug 25, 2025 | 115.20 | 116.30 | 114.28 | 116.30 | - | 0.26% | 9 |
| Aug 22, 2025 | 109.22 | 116.00 | 109.22 | 116.00 | - | 6.17% | 180 |
| Aug 21, 2025 | 109.52 | 115.00 | 109.26 | 109.26 | - | -4.24% | 225 |
| Aug 20, 2025 | 114.52 | 114.52 | 114.10 | 114.10 | - | 0.19% | 118 |
| Aug 19, 2025 | 112.02 | 113.88 | 112.02 | 113.88 | - | -0.11% | 118 |
| Aug 18, 2025 | 111.68 | 115.80 | 111.68 | 114.00 | - | - | 118 |
| Aug 15, 2025 | 121.52 | 121.52 | 112.94 | 114.00 | - | 4.88% | 85 |
| Aug 14, 2025 | 110.62 | 115.00 | 108.70 | 108.70 | - | 1.51% | 300 |
| Aug 13, 2025 | 105.94 | 107.08 | 105.94 | 107.08 | - | 0.60% | 190 |
| Aug 12, 2025 | 103.22 | 106.44 | 102.76 | 106.44 | - | 3.08% | 190 |
| Aug 11, 2025 | 103.12 | 103.26 | 103.12 | 103.26 | - | 1.28% | 500 |
| Aug 8, 2025 | 102.08 | 102.08 | 101.96 | 101.96 | - | -1.64% | 500 |
| Aug 7, 2025 | 102.04 | 103.66 | 102.04 | 103.66 | - | 0.68% | 500 |
| Aug 6, 2025 | 103.54 | 103.54 | 102.96 | 102.96 | - | 0.35% | 500 |
| Aug 5, 2025 | 102.42 | 102.60 | 102.42 | 102.60 | - | 3.08% | 500 |
| Aug 4, 2025 | 99.97 | 99.97 | 99.53 | 99.53 | - | 1.20% | 500 |
| Aug 1, 2025 | 97.32 | 98.35 | 97.32 | 98.35 | - | 0.80% | 500 |
| Jul 31, 2025 | 97.89 | 97.89 | 97.57 | 97.57 | - | -2.20% | - |
| Jul 30, 2025 | 99.78 | 99.78 | 99.76 | 99.76 | - | - | 500 |
| Jul 29, 2025 | 99.42 | 99.76 | 99.42 | 99.76 | - | 0.42% | 500 |
| Jul 28, 2025 | 98.29 | 99.34 | 97.33 | 99.34 | - | 3.62% | 500 |
| Jul 25, 2025 | 96.69 | 96.69 | 95.87 | 95.87 | - | -1.63% | 18 |
| Jul 24, 2025 | 98.68 | 98.68 | 97.46 | 97.46 | - | -1.72% | - |
| Jul 23, 2025 | 100.22 | 100.22 | 99.17 | 99.17 | - | -0.09% | 18 |
| Jul 22, 2025 | 93.09 | 99.26 | 93.09 | 99.26 | - | 6.05% | - |
| Jul 21, 2025 | 93.72 | 93.72 | 93.60 | 93.60 | - | 0.11% | 18 |
| Jul 18, 2025 | 94.10 | 94.10 | 93.50 | 93.50 | - | -0.48% | 18 |
| Jul 17, 2025 | 93.76 | 93.95 | 93.76 | 93.95 | - | 0.44% | 18 |
| Jul 16, 2025 | 92.20 | 93.54 | 92.20 | 93.54 | - | -2.36% | 18 |
| Jul 15, 2025 | 96.13 | 96.13 | 95.80 | 95.80 | - | 0.25% | 18 |
| Jul 14, 2025 | 96.53 | 96.53 | 95.56 | 95.56 | - | -1.45% | 18 |
| Jul 11, 2025 | 98.47 | 98.47 | 96.97 | 96.97 | - | -4.27% | 18 |
| Jul 10, 2025 | 97.76 | 101.30 | 97.76 | 101.30 | - | 5.56% | 18 |
| Jul 9, 2025 | 93.63 | 95.96 | 93.63 | 95.96 | - | 4.40% | - |
| Jul 8, 2025 | 92.49 | 92.49 | 91.92 | 91.92 | - | -1.34% | 50 |
| Jul 7, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | - | 0.10% | 50 |
| Jul 4, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | - | -1.81% | 50 |
| Jul 3, 2025 | 96.91 | 96.91 | 94.80 | 94.80 | - | -2.53% | - |
| Jul 2, 2025 | 97.93 | 99.17 | 97.26 | 97.26 | - | 4.32% | 50 |