Lennar Corporation (FRA:LNN0)
Germany · Delayed Price · Currency is EUR 77.50
+0.50 (0.65%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:LNN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | - | 0.65% | - |
| Apr 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| 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% | - |
| Mar 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | -1.31% | - |
| Mar 19, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.08 | -0.65% | 18 |
| Mar 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | - | - |
| Mar 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | -0.65% | - |
| Mar 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.07 | 4.03% | 180 |
| Mar 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -1.97% | - |
| Mar 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -5.00% | - |
| Mar 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | 1.27% | - |
| Mar 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | -2.47% | - |
| Mar 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.55 | -2.99% | - |
| Mar 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.04 | -1.76% | - |
| Mar 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.53 | -1.73% | - |
| Mar 4, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.02 | -1.70% | - |
| Mar 3, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.51 | -2.22% | - |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.50 | 1.69% | - |
| Feb 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.01 | 2.31% | - |
| Feb 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.02 | -4.95% | - |
| Feb 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.50 | 0.55% | - |
| Feb 24, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.00 | - | - |
| Feb 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.00 | -1.63% | - |
| Feb 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.49 | -3.16% | - |
| Feb 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.48 | 0.53% | - |
| Feb 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.98 | -1.05% | - |
| Feb 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.97 | - | - |
| Feb 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.97 | 2.69% | - |
| Feb 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.49 | - | - |
| Feb 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.49 | 1.64% | - |
| Feb 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.99 | 3.98% | - |