Lennar Corporation (FRA:LNN)
Germany · Delayed Price · Currency is EUR 106.44
+3.18 (3.08%)
At close: Aug 12, 2025, 10:00 PM CET
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.62 | 115.00 | 110.62 | 115.00 | - | 7.40% | - |
| 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 |
| Jul 1, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | - | 0.09% | - |
| Jun 30, 2025 | 93.86 | 93.86 | 93.15 | 93.15 | - | -0.33% | - |
| Jun 27, 2025 | 93.58 | 93.58 | 93.46 | 93.46 | - | 1.72% | 140 |
| Jun 26, 2025 | 93.51 | 93.51 | 91.88 | 91.88 | - | -2.35% | - |
| Jun 25, 2025 | 95.66 | 95.66 | 94.09 | 94.09 | - | 0.28% | 140 |
| Jun 24, 2025 | 95.37 | 95.37 | 93.83 | 93.83 | - | 2.78% | - |
| Jun 23, 2025 | 91.71 | 91.71 | 91.29 | 91.29 | - | 2.89% | - |
| Jun 20, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | - | -0.85% | 140 |
| Jun 19, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | - | -1.21% | 140 |
| Jun 18, 2025 | 90.11 | 92.50 | 90.11 | 90.59 | - | -4.97% | 140 |
| Jun 17, 2025 | 95.54 | 95.54 | 95.33 | 95.33 | - | 2.06% | 140 |
| Jun 16, 2025 | 93.19 | 93.41 | 93.19 | 93.41 | - | -0.38% | 40 |
| Jun 13, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | - | -2.17% | 100 |
| Jun 12, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | - | -2.79% | - |
| Jun 11, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | - | 2.72% | - |
| Jun 10, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | - | 1.74% | 100 |
| Jun 9, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | - | -1.25% | - |
| Jun 6, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | - | -0.50% | 100 |