Lennar Corporation (FRA:LNN0)
Germany · Delayed Price · Currency is EUR 75.50
+1.50 (2.03%)
Last updated: Jun 3, 2026, 4:43 PM CET
FRA:LNN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | 47 |
| Jun 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Jun 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| May 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| May 28, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| May 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| May 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| May 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| May 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 5.07% | - |
| May 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| May 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| May 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | - |
| May 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| May 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| May 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| May 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| May 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| May 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.70% | - |
| May 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4.93% | - |
| May 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| May 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| May 4, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 25 |
| Apr 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Apr 29, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Apr 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Apr 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Apr 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Apr 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Apr 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.56% | - |
| Apr 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | 2.67% | - |
| Apr 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | 3.45% | - |
| Apr 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.10 | 0.69% | - |
| Apr 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | -1.37% | - |
| Apr 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | -0.68% | - |
| Apr 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | 0.68% | - |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | - | - |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | -1.35% | - |
| Apr 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | 6.47% | - |
| Apr 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.12 | -6.08% | - |
| Apr 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | 4.23% | - |
| Apr 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.61 | -0.70% | - |
| Apr 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.10 | 2.88% | - |
| Mar 31, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.12 | -6.08% | - |
| Mar 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | -0.67% | - |
| Mar 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -0.67% | - |
| Mar 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | - | - |
| Mar 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | -0.66% | - |
| Mar 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | 3.42% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | -3.31% | - |