LEG Immobilien SE (LEG.DE)
70.88
0.00 (0.00%)
At close: Mar 07, 2025, 5:29 PM
LEG.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 71.60 | 71.60 | 69.92 | 70.88 | 0.00 | 0.00% | 389,344 |
| Mar 6, 2025 | 73.00 | 73.10 | 70.04 | 70.88 | -2.84 | -3.85% | 614,369 |
| Mar 5, 2025 | 75.42 | 77.00 | 73.10 | 73.72 | -4.10 | -5.27% | 669,900 |
| Mar 4, 2025 | 78.00 | 78.86 | 77.40 | 77.82 | -0.58 | -0.74% | 236,698 |
| Mar 3, 2025 | 79.40 | 79.66 | 77.36 | 78.40 | -1.82 | -2.27% | 306,920 |
| Feb 28, 2025 | 81.38 | 81.50 | 79.88 | 80.22 | -1.18 | -1.45% | 513,141 |
| Feb 27, 2025 | 79.76 | 81.40 | 79.14 | 81.40 | 1.12 | 1.40% | 226,862 |
| Feb 26, 2025 | 79.32 | 81.04 | 79.32 | 80.28 | 0.42 | 0.53% | 146,873 |
| Feb 25, 2025 | 78.42 | 80.10 | 78.42 | 79.86 | 1.36 | 1.73% | 198,743 |
| Feb 24, 2025 | 76.98 | 79.52 | 76.86 | 78.50 | 2.78 | 3.67% | 163,513 |
| Feb 21, 2025 | 75.64 | 76.88 | 75.26 | 75.72 | -0.16 | -0.21% | 186,327 |
| Feb 20, 2025 | 77.80 | 77.98 | 75.88 | 75.88 | -0.16 | -0.21% | 190,728 |
| Feb 19, 2025 | 77.68 | 77.94 | 75.62 | 76.04 | -1.72 | -2.21% | 185,926 |
| Feb 18, 2025 | 76.98 | 78.28 | 76.34 | 77.76 | 0.48 | 0.62% | 168,040 |
| Feb 17, 2025 | 77.80 | 78.10 | 76.62 | 77.28 | -1.26 | -1.60% | 157,702 |
| Feb 14, 2025 | 78.94 | 79.04 | 77.68 | 78.54 | -0.74 | -0.93% | 184,765 |
| Feb 13, 2025 | 78.22 | 79.90 | 77.88 | 79.28 | 1.44 | 1.85% | 158,069 |
| Feb 12, 2025 | 79.90 | 81.10 | 77.46 | 77.84 | -2.34 | -2.92% | 266,378 |
| Feb 11, 2025 | 82.06 | 82.18 | 79.68 | 80.18 | -0.20 | -0.25% | 186,412 |
| Feb 10, 2025 | 80.06 | 80.92 | 79.62 | 80.38 | 0.76 | 0.95% | 116,530 |
| Feb 7, 2025 | 80.30 | 81.44 | 78.92 | 79.62 | -0.70 | -0.87% | 135,843 |
| Feb 6, 2025 | 80.50 | 81.14 | 79.96 | 80.32 | -0.08 | -0.10% | 155,388 |
| Feb 5, 2025 | 78.36 | 80.90 | 78.20 | 80.40 | 2.14 | 2.73% | 166,831 |
| Feb 4, 2025 | 77.96 | 79.02 | 77.54 | 78.26 | -0.62 | -0.79% | 172,261 |
| Feb 3, 2025 | 78.92 | 79.10 | 77.88 | 78.88 | -0.80 | -1.00% | 215,424 |
| Jan 31, 2025 | 78.52 | 80.20 | 77.90 | 79.68 | 0.74 | 0.94% | 243,835 |
| Jan 30, 2025 | 76.68 | 79.34 | 76.38 | 78.94 | 3.48 | 4.61% | 232,602 |
| Jan 29, 2025 | 76.26 | 76.58 | 75.06 | 75.46 | -0.54 | -0.71% | 110,454 |
| Jan 28, 2025 | 74.86 | 76.66 | 74.24 | 76.00 | 0.80 | 1.06% | 208,981 |
| Jan 27, 2025 | 73.60 | 76.18 | 73.18 | 75.20 | 1.56 | 2.12% | 167,382 |
| Jan 24, 2025 | 75.90 | 76.08 | 73.04 | 73.64 | -1.92 | -2.54% | 260,672 |
| Jan 23, 2025 | 75.44 | 75.56 | 74.58 | 75.56 | 0.26 | 0.35% | 195,478 |
| Jan 22, 2025 | 77.08 | 77.16 | 75.00 | 75.30 | -1.46 | -1.90% | 182,741 |
| Jan 21, 2025 | 77.16 | 77.50 | 76.74 | 76.76 | -0.70 | -0.90% | 156,061 |
| Jan 20, 2025 | 77.78 | 78.10 | 77.00 | 77.46 | -0.32 | -0.41% | 98,430 |
| Jan 17, 2025 | 77.72 | 78.68 | 77.54 | 77.78 | 0.72 | 0.93% | 124,993 |
| Jan 16, 2025 | 76.82 | 77.28 | 75.82 | 77.06 | 0.12 | 0.16% | 176,675 |
| Jan 15, 2025 | 74.14 | 77.72 | 74.14 | 76.94 | 3.46 | 4.71% | 236,411 |
| Jan 14, 2025 | 74.98 | 75.30 | 73.28 | 73.48 | -1.22 | -1.63% | 255,738 |
| Jan 13, 2025 | 75.88 | 76.02 | 74.64 | 74.70 | -1.72 | -2.25% | 212,487 |
| Jan 10, 2025 | 76.82 | 77.32 | 75.36 | 76.42 | -0.82 | -1.06% | 217,346 |
| Jan 9, 2025 | 77.42 | 78.38 | 77.08 | 77.24 | -0.42 | -0.54% | 129,511 |
| Jan 8, 2025 | 79.24 | 79.84 | 76.22 | 77.66 | -1.94 | -2.44% | 231,015 |
| Jan 7, 2025 | 82.22 | 82.44 | 79.10 | 79.60 | -0.04 | -0.05% | 159,080 |
| Jan 6, 2025 | 80.78 | 81.06 | 79.62 | 79.64 | -1.06 | -1.31% | 76,644 |
| Jan 3, 2025 | 81.80 | 81.90 | 80.60 | 80.70 | -0.72 | -0.88% | 81,398 |
| Jan 2, 2025 | 81.64 | 81.80 | 80.92 | 81.42 | -0.38 | -0.46% | 83,506 |
| Dec 30, 2024 | 81.00 | 81.80 | 81.00 | 81.80 | 0.44 | 0.54% | 78,790 |
| Dec 27, 2024 | 81.50 | 81.66 | 80.72 | 81.36 | 0.10 | 0.12% | 81,834 |
| Dec 23, 2024 | 81.34 | 81.52 | 80.64 | 81.26 | -0.08 | -0.10% | 104,543 |