Lennar Corporation (FRA:LNN0)
Germany · Delayed Price · Currency is EUR 72.00
+0.50 (0.70%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:LNN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | - | 2.14% | - |
| Jul 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jul 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jul 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Jul 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Jul 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Jul 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jul 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Jul 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.36% | - |
| Jul 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.06 | -3.47% | - |
| Jul 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.55 | -2.04% | - |
| Jul 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | 0.68% | - |
| Jul 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.54 | -0.68% | - |
| Jul 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | - | - |
| Jul 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | -4.55% | - |
| Jul 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.52 | 1.32% | - |
| Jun 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | -3.18% | - |
| Jun 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.01 | -0.63% | - |
| Jun 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.50 | 1.28% | - |
| Jun 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.51 | 6.12% | - |
| Jun 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | 0.68% | - |
| Jun 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.54 | -2.01% | - |
| Jun 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.03 | -0.67% | - |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.53 | 4.17% | - |
| Jun 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.55 | -3.36% | - |
| Jun 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.03 | - | - |
| Jun 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.03 | -1.32% | - |
| Jun 15, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.02 | -4.43% | - |
| Jun 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.50 | 6.04% | - |
| Jun 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.03 | -3.87% | - |
| Jun 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.01 | 1.97% | - |
| Jun 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - | - |
| Jun 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - | - |
| Jun 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | 2.70% | - |
| Jun 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | -1.99% | - |
| Jun 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.02 | 2.03% | 47 |
| Jun 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | -1.33% | - |
| Jun 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.53 | 0.67% | - |
| May 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.03 | -1.32% | - |
| May 28, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.02 | 2.03% | - |
| May 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | 0.68% | - |
| May 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | -0.68% | - |
| May 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | - | - |
| May 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | 2.07% | - |
| May 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.04 | 5.07% | - |
| May 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.57 | -0.72% | - |
| May 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.06 | 2.21% | - |