Lennar Corporation (FRA:LNN)
Germany flag Germany · Delayed Price · Currency is EUR
110.90
+3.66 (3.41%)
At close: Oct 22, 2025

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025109.92110.90108.60110.90110.903.41%10
Oct 21, 2025107.54107.80107.24107.24107.24-0.61%32
Oct 20, 2025107.50107.90107.50107.90107.901.95%10
Oct 17, 2025103.74105.84103.74105.84105.841.91%10
Oct 16, 2025104.48104.48103.86103.86103.86-0.44%10
Oct 15, 2025104.72104.72104.32104.32104.322.44%10
Oct 14, 202599.52101.8499.52101.84101.840.47%10
Oct 13, 2025100.50101.36100.50101.36101.36-0.90%10
Oct 10, 2025101.24102.28101.24102.28102.281.97%4
Oct 9, 2025102.60102.60100.30100.3099.80-1.47%-
Oct 8, 2025104.84107.24101.80101.80101.36-2.71%4
Oct 7, 2025107.48107.48104.64104.64104.19-4.47%87
Oct 6, 2025110.36110.36109.54109.54109.070.40%-
Oct 3, 2025109.10109.10109.10109.10108.630.96%-
Oct 2, 2025109.00109.00108.06108.06107.591.39%40
Oct 1, 2025104.76109.00104.76106.58106.120.28%20
Sep 30, 2025106.66106.66106.28106.28105.82-0.54%-
Sep 29, 2025105.58109.50105.58106.86106.40-0.15%20
Sep 26, 2025104.12107.02104.12107.02106.561.92%2
Sep 25, 2025105.00105.00105.00105.00104.551.65%-
Sep 24, 2025102.50105.44102.50103.30102.862.01%26
Sep 23, 2025101.26101.26101.26101.26100.82-3.45%-
Sep 22, 2025106.24106.24104.88104.88104.43-1.94%12
Sep 19, 2025107.70107.70106.96106.96106.50-3.95%-
Sep 18, 2025112.84112.84111.36111.36110.88-1.42%-
Sep 17, 2025110.62112.96110.62112.96112.47-0.42%-
Sep 16, 2025111.42113.44110.06113.44112.95-0.51%418
Sep 15, 2025114.84114.84114.02114.02113.53-3.18%-
Sep 12, 2025117.08120.60117.08117.76117.250.48%2,040
Sep 11, 2025114.56117.20114.56117.20116.700.60%-
Sep 10, 2025115.28116.50115.28116.50116.00-1.64%180
Sep 9, 2025118.58118.58118.44118.44117.93-0.10%410
Sep 8, 2025118.80121.80118.56118.56118.05-1.32%90
Sep 5, 2025116.12120.14116.12120.14119.624.47%-
Sep 4, 2025112.84115.00112.84115.00114.502.17%-
Sep 3, 2025111.90112.56111.90112.56112.080.36%-
Sep 2, 2025111.50112.16111.50112.16111.68-3.31%-
Sep 1, 2025116.00116.00116.00116.00115.502.69%2
Aug 29, 2025111.78112.96111.78112.96112.470.68%-
Aug 28, 2025112.18112.20112.18112.20111.72-2.01%-
Aug 27, 2025112.46114.50112.46114.50114.010.07%-
Aug 26, 2025114.48114.48114.42114.42113.93-1.62%-
Aug 25, 2025115.20116.30114.28116.30115.800.26%9
Aug 22, 2025109.22116.00109.22116.00115.506.17%180
Aug 21, 2025109.52115.00109.26109.26108.79-4.24%225
Aug 20, 2025114.52114.52114.10114.10113.610.19%-
Aug 19, 2025112.02113.88112.02113.88113.39-0.11%-
Aug 18, 2025111.68115.80111.68114.00113.51-118
Aug 15, 2025121.52121.52112.94114.00113.514.88%85
Aug 14, 2025110.62115.00108.70108.70108.231.51%300