LR.PA
Legrand S.A.
13:11:05
150.8 €
0.0000 (%0.00)
Previous Close: 152.25
Day Low₺149.75
Day High₺152.35
LR.PA: Legrand S.A. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.965
CLOSE 63.0386
Low
LOW 47.91
High
HIGH 74.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 49.15 | 49.15 | 48.23 | 48.94 |
| 01/03/2019 | 48.5 | 48.72 | 47.91 | 48.07 |
| 01/04/2019 | 48.49 | 49.48 | 48.26 | 49.35 |
| 01/07/2019 | 49.73 | 49.73 | 49.08 | 49.49 |
| 01/08/2019 | 48.7 | 50.66 | 48.7 | 50.2 |
| 01/09/2019 | 50.4 | 51.18 | 50.28 | 51.18 |
| 01/10/2019 | 50.88 | 51.14 | 50.5 | 51.14 |
| 01/11/2019 | 51.24 | 51.32 | 50.74 | 51.02 |
| 01/14/2019 | 50.26 | 50.3 | 49.56 | 50.26 |
| 01/15/2019 | 50.36 | 50.9 | 50.04 | 50.22 |
| 01/16/2019 | 49.92 | 50.58 | 49.87 | 50.58 |
| 01/17/2019 | 50.5 | 50.52 | 50.1 | 50.3 |
| 01/18/2019 | 50.72 | 51.3 | 50.46 | 51.08 |
| 01/21/2019 | 50.92 | 51.4 | 50.86 | 51.12 |
| 01/22/2019 | 51.2 | 51.36 | 50.86 | 51.1 |
| 01/23/2019 | 51.5 | 51.5 | 50.46 | 50.58 |
| 01/24/2019 | 50.58 | 51.38 | 50.58 | 51.18 |
| 01/25/2019 | 51.36 | 52.34 | 51.2 | 52.26 |
| 01/28/2019 | 52.18 | 52.18 | 51.48 | 51.64 |
| 01/29/2019 | 51.78 | 52.32 | 51.48 | 52.08 |
| 01/30/2019 | 51.92 | 52.22 | 51.62 | 52.22 |
| 01/31/2019 | 52.3 | 52.76 | 51.5 | 51.76 |
| 02/01/2019 | 52.06 | 52.5 | 51.94 | 52.36 |
| 02/04/2019 | 52.38 | 52.54 | 51.82 | 52.08 |
| 02/05/2019 | 52.32 | 53.58 | 52.12 | 53.58 |
| 02/06/2019 | 53.48 | 53.66 | 53.12 | 53.22 |
| 02/07/2019 | 53.1 | 53.3 | 52.64 | 52.64 |
| 02/08/2019 | 52.82 | 52.82 | 51.66 | 51.7 |
| 02/11/2019 | 51.92 | 52.64 | 51.82 | 52.26 |
| 02/12/2019 | 52.72 | 53.48 | 52.66 | 53.48 |
| 02/13/2019 | 53.3 | 53.7 | 52.38 | 52.38 |
| 02/14/2019 | 56 | 56.82 | 54.78 | 56.12 |
| 02/15/2019 | 56.12 | 57.6 | 55.64 | 57.42 |
| 02/18/2019 | 58.48 | 58.54 | 57.44 | 57.72 |
| 02/19/2019 | 57.48 | 57.8 | 57.16 | 57.42 |
| 02/20/2019 | 57.72 | 58.26 | 57.72 | 58.12 |
| 02/21/2019 | 58.46 | 58.5 | 57.92 | 58.14 |
| 02/22/2019 | 58.36 | 58.58 | 58.18 | 58.56 |
| 02/25/2019 | 58.82 | 58.96 | 58.42 | 58.7 |
| 02/26/2019 | 58.6 | 59.02 | 58.32 | 58.84 |
| 02/27/2019 | 58.96 | 58.96 | 57.96 | 57.96 |
| 02/28/2019 | 58.06 | 58.1 | 57.34 | 58 |
| 03/01/2019 | 58.4 | 58.4 | 57.96 | 58.2 |
| 03/04/2019 | 58.56 | 59.16 | 58.54 | 58.82 |
| 03/05/2019 | 58.94 | 58.98 | 58.4 | 58.82 |
| 03/06/2019 | 58.92 | 58.98 | 58.4 | 58.58 |
| 03/07/2019 | 58.3 | 58.62 | 57.94 | 58.5 |
| 03/08/2019 | 57.92 | 58.26 | 57.9 | 58 |
| 03/11/2019 | 58.38 | 58.7 | 57.88 | 58.58 |
| 03/12/2019 | 58.92 | 59.02 | 58.38 | 58.86 |
| 03/13/2019 | 59 | 59.98 | 58.76 | 59.98 |
| 03/14/2019 | 59.86 | 60.32 | 59.68 | 60.18 |
| 03/15/2019 | 60.16 | 60.56 | 60 | 60.28 |
| 03/18/2019 | 60.36 | 60.42 | 59.8 | 59.94 |
| 03/19/2019 | 59.86 | 60.54 | 59.8 | 60.38 |
| 03/20/2019 | 60.38 | 60.68 | 59.88 | 59.88 |
| 03/21/2019 | 60.24 | 60.38 | 59.6 | 60.18 |
| 03/22/2019 | 60.22 | 60.36 | 58.58 | 58.62 |
| 03/25/2019 | 58.6 | 59.26 | 58.04 | 58.82 |
| 03/26/2019 | 58.76 | 58.94 | 57.96 | 58.94 |
| 03/27/2019 | 59.16 | 59.3 | 58.36 | 59.06 |
| 03/28/2019 | 59.04 | 59.44 | 58.5 | 58.66 |
| 03/29/2019 | 59.22 | 59.66 | 58.98 | 59.66 |
| 04/01/2019 | 60.02 | 60.32 | 59.78 | 60.14 |
| 04/02/2019 | 60.18 | 60.48 | 60.02 | 60.48 |
| 04/03/2019 | 60.7 | 61.38 | 60.48 | 61.38 |
| 04/04/2019 | 61.26 | 61.56 | 61.16 | 61.4 |
| 04/05/2019 | 61.26 | 61.62 | 61.22 | 61.54 |
| 04/08/2019 | 61.4 | 61.74 | 61.3 | 61.74 |
| 04/09/2019 | 61.74 | 61.78 | 61.16 | 61.2 |
| 04/10/2019 | 61.12 | 61.68 | 61.12 | 61.44 |
| 04/11/2019 | 61.6 | 61.98 | 61.34 | 61.96 |
| 04/12/2019 | 62 | 62.12 | 61.78 | 62 |
| 04/15/2019 | 62.1 | 62.24 | 61.66 | 62.24 |
| 04/16/2019 | 62.26 | 62.94 | 62.12 | 62.76 |
| 04/17/2019 | 62.9 | 63.5 | 62.64 | 63.5 |
| 04/18/2019 | 63.42 | 64.62 | 63.3 | 64.46 |
| 04/23/2019 | 64.34 | 64.74 | 63.84 | 64.74 |
| 04/24/2019 | 64.4 | 64.86 | 64.24 | 64.36 |
| 04/25/2019 | 64.2 | 64.7 | 63.86 | 64.1 |
| 04/26/2019 | 64.28 | 64.58 | 63.84 | 64.58 |
| 04/29/2019 | 64.58 | 65.48 | 64.46 | 65.32 |
| 04/30/2019 | 65.26 | 65.82 | 65.16 | 65.52 |
| 05/02/2019 | 63 | 63.5 | 62.16 | 62.16 |
| 05/03/2019 | 62.14 | 62.8 | 62 | 62.38 |
| 05/06/2019 | 61.9 | 61.9 | 60.96 | 61.36 |
| 05/07/2019 | 61.22 | 61.96 | 61.16 | 61.4 |
| 05/08/2019 | 61.34 | 61.96 | 60.94 | 61.02 |
| 05/09/2019 | 60.58 | 60.6 | 60 | 60 |
| 05/10/2019 | 60.36 | 60.86 | 60.1 | 60.1 |
| 05/13/2019 | 60.26 | 60.26 | 59.26 | 59.48 |
| 05/14/2019 | 59.7 | 60.76 | 59.52 | 60.6 |
| 05/15/2019 | 60.68 | 61.04 | 60.26 | 60.9 |
| 05/16/2019 | 60.68 | 61.7 | 60.6 | 61.7 |
| 05/17/2019 | 61.52 | 61.66 | 61.14 | 61.62 |
| 05/20/2019 | 61.34 | 61.52 | 60.66 | 60.82 |
| 05/21/2019 | 61.2 | 61.82 | 61.14 | 61.52 |
| 05/22/2019 | 61.72 | 62.16 | 61.4 | 62.1 |
| 05/23/2019 | 61.68 | 61.82 | 61.1 | 61.18 |
| 05/24/2019 | 61.32 | 61.84 | 61.32 | 61.44 |
| 05/27/2019 | 61.7 | 61.88 | 61.28 | 61.58 |
| 05/28/2019 | 61.6 | 62.16 | 61.36 | 61.96 |
| 05/29/2019 | 61.56 | 61.64 | 60.42 | 60.64 |
| 05/30/2019 | 61.06 | 61.06 | 60.6 | 60.98 |
| 05/31/2019 | 60.44 | 60.84 | 59.86 | 60.14 |
| 06/03/2019 | 58.84 | 59.46 | 58.36 | 59.46 |
| 06/04/2019 | 59.2 | 60.06 | 58.78 | 59.96 |
| 06/05/2019 | 60.2 | 60.52 | 59.92 | 60.5 |
| 06/06/2019 | 60.3 | 60.92 | 60.06 | 60.38 |
| 06/07/2019 | 60.42 | 62.3 | 60.24 | 61.94 |
| 06/10/2019 | 62 | 62.2 | 61.7 | 62.16 |
| 06/11/2019 | 63 | 63.46 | 62.6 | 62.96 |
| 06/12/2019 | 62.88 | 63.32 | 62.76 | 62.92 |
| 06/13/2019 | 62.7 | 63.32 | 62.62 | 62.94 |
| 06/14/2019 | 62.96 | 62.96 | 61.74 | 62.54 |
| 06/17/2019 | 62.32 | 62.92 | 62.16 | 62.84 |
| 06/18/2019 | 62.5 | 64.06 | 62.48 | 63.94 |
| 06/19/2019 | 63.92 | 64.06 | 63.06 | 63.4 |
| 06/20/2019 | 63.58 | 64.22 | 63.58 | 63.8 |
| 06/21/2019 | 63.8 | 64.46 | 63.62 | 64.42 |
| 06/24/2019 | 64.32 | 64.46 | 63.96 | 64.2 |
| 06/25/2019 | 63.82 | 64.16 | 63.52 | 63.82 |
| 06/26/2019 | 63.52 | 63.7 | 63.08 | 63.3 |
| 06/27/2019 | 63.5 | 63.64 | 63.08 | 63.58 |
| 06/28/2019 | 63.46 | 64.52 | 63.46 | 64.3 |
| 07/01/2019 | 64.94 | 65.3 | 64.74 | 64.98 |
| 07/02/2019 | 65.04 | 65.12 | 64.58 | 65.1 |
| 07/03/2019 | 64.9 | 65.8 | 64.86 | 65.8 |
| 07/04/2019 | 65.7 | 65.9 | 65.22 | 65.22 |
| 07/05/2019 | 65.08 | 65.18 | 63.7 | 63.98 |
| 07/08/2019 | 63.9 | 64.2 | 63.78 | 63.94 |
| 07/09/2019 | 63.74 | 63.78 | 62.82 | 62.92 |
| 07/10/2019 | 62.1 | 63.12 | 62.1 | 62.58 |
| 07/11/2019 | 62.7 | 63.02 | 62.2 | 62.4 |
| 07/12/2019 | 62.32 | 63.2 | 62.32 | 62.96 |
| 07/15/2019 | 63.2 | 63.66 | 62.7 | 63.28 |
| 07/16/2019 | 63.22 | 63.82 | 63.16 | 63.68 |
| 07/17/2019 | 63.66 | 64.3 | 63.66 | 64.02 |
| 07/18/2019 | 63.56 | 63.9 | 63.1 | 63.56 |
| 07/19/2019 | 63.78 | 64.12 | 63.5 | 63.94 |
| 07/22/2019 | 63.7 | 64.24 | 63.7 | 64.02 |
| 07/23/2019 | 64.18 | 64.9 | 64.02 | 64.78 |
| 07/24/2019 | 64.84 | 65.08 | 64.48 | 64.84 |
| 07/25/2019 | 65.22 | 66.02 | 64.34 | 64.4 |
| 07/26/2019 | 64.64 | 65.24 | 64.42 | 65.12 |
| 07/29/2019 | 64.8 | 65.12 | 64.66 | 64.92 |
| 07/30/2019 | 65.2 | 65.2 | 63 | 63.26 |
| 07/31/2019 | 63.26 | 64.28 | 63.18 | 63.86 |
| 08/01/2019 | 63.6 | 65.62 | 63.6 | 65.5 |
| 08/02/2019 | 64.72 | 64.74 | 63.4 | 63.5 |
| 08/05/2019 | 63.2 | 63.26 | 61.76 | 61.94 |
| 08/06/2019 | 61.7 | 62.16 | 61.42 | 61.5 |
| 08/07/2019 | 61.7 | 62.48 | 61.36 | 61.84 |
| 08/08/2019 | 62.5 | 62.7 | 61.9 | 62.7 |
| 08/09/2019 | 62.64 | 62.86 | 62.14 | 62.38 |
| 08/12/2019 | 62.5 | 63.12 | 62.06 | 62.26 |
| 08/13/2019 | 62.2 | 62.86 | 61.44 | 62.36 |
| 08/14/2019 | 62.38 | 62.5 | 60.76 | 60.88 |
| 08/15/2019 | 61.36 | 61.5 | 60.06 | 60.64 |
| 08/16/2019 | 60.64 | 61.48 | 60.54 | 61.36 |
| 08/19/2019 | 61.54 | 62.36 | 61.52 | 62.22 |
| 08/20/2019 | 62.1 | 62.56 | 61.86 | 61.9 |
| 08/21/2019 | 62.1 | 62.96 | 62.08 | 62.82 |
| 08/22/2019 | 62.7 | 63.1 | 62.56 | 62.66 |
| 08/23/2019 | 62.6 | 63.32 | 61.98 | 61.98 |
| 08/26/2019 | 61.9 | 62.76 | 61.58 | 62.52 |
| 08/27/2019 | 62.4 | 62.68 | 62 | 62.6 |
| 08/28/2019 | 62.5 | 62.54 | 61.78 | 62.26 |
| 08/29/2019 | 62.4 | 63.54 | 62.36 | 63.52 |
| 08/30/2019 | 63.6 | 64.38 | 63.6 | 64.22 |
| 09/02/2019 | 64.18 | 64.42 | 64 | 64.34 |
| 09/03/2019 | 64.1 | 64.56 | 63.98 | 64.14 |
| 09/04/2019 | 64.4 | 64.94 | 64.34 | 64.34 |
| 09/05/2019 | 64.76 | 65.68 | 64.6 | 65.52 |
| 09/06/2019 | 65.54 | 65.86 | 65.3 | 65.54 |
| 09/09/2019 | 65.52 | 66 | 65.46 | 66 |
| 09/10/2019 | 65.7 | 65.86 | 64.84 | 65.66 |
| 09/11/2019 | 65.9 | 66.16 | 65.26 | 65.36 |
| 09/12/2019 | 65.6 | 66.9 | 65.58 | 66.4 |
| 09/13/2019 | 66.46 | 66.96 | 66.32 | 66.78 |
| 09/16/2019 | 66.4 | 66.62 | 65.96 | 66 |
| 09/17/2019 | 66.2 | 66.2 | 65.28 | 65.82 |
| 09/18/2019 | 65.78 | 65.78 | 65.32 | 65.6 |
| 09/19/2019 | 65.7 | 66.16 | 65.48 | 66.16 |
| 09/20/2019 | 66.1 | 66.18 | 65.48 | 65.66 |
| 09/23/2019 | 65.5 | 65.58 | 64.76 | 65.1 |
| 09/24/2019 | 65.08 | 65.42 | 64.6 | 64.8 |
| 09/25/2019 | 64.4 | 64.46 | 63.36 | 63.92 |
| 09/26/2019 | 64 | 64.62 | 63.9 | 64.3 |
| 09/27/2019 | 64 | 65.06 | 64 | 64.88 |
| 09/30/2019 | 64.88 | 65.7 | 64.88 | 65.48 |
| 10/01/2019 | 65.64 | 66.64 | 65 | 65.26 |
| 10/02/2019 | 65 | 65.22 | 63.72 | 63.92 |
| 10/03/2019 | 63.9 | 64.58 | 63.44 | 64.38 |
| 10/04/2019 | 64.5 | 66 | 64.2 | 65.86 |
| 10/07/2019 | 66.02 | 67.3 | 65.4 | 66.98 |
| 10/08/2019 | 66.9 | 66.9 | 64.8 | 65.12 |
| 10/09/2019 | 65.3 | 65.96 | 65.06 | 65.52 |
| 10/10/2019 | 65.3 | 65.92 | 64.88 | 65.66 |
| 10/11/2019 | 66 | 67.66 | 65.8 | 67.66 |
| 10/14/2019 | 67.5 | 67.52 | 66.76 | 67.38 |
| 10/15/2019 | 67.7 | 69.64 | 67.7 | 69.08 |
| 10/16/2019 | 69.3 | 69.3 | 68.52 | 69.04 |
| 10/17/2019 | 69.32 | 70.28 | 68.9 | 69.36 |
| 10/18/2019 | 69.36 | 69.92 | 68.96 | 69.06 |
| 10/21/2019 | 68.7 | 68.98 | 68.06 | 68.84 |
| 10/22/2019 | 68.8 | 69.52 | 68.7 | 69.5 |
| 10/23/2019 | 69.2 | 69.38 | 68.58 | 69.3 |
| 10/24/2019 | 69.4 | 69.7 | 68.98 | 69.6 |
| 10/25/2019 | 69.4 | 69.82 | 68.82 | 69.82 |
| 10/28/2019 | 69.72 | 70.16 | 69.5 | 70.04 |
| 10/29/2019 | 70.04 | 70.14 | 69.76 | 70.14 |
| 10/30/2019 | 69.98 | 70.38 | 69.32 | 70.04 |
| 10/31/2019 | 70.46 | 70.56 | 69.36 | 69.98 |
| 11/01/2019 | 70.14 | 71.12 | 69.98 | 71 |
| 11/04/2019 | 71.16 | 71.82 | 70.72 | 70.94 |
| 11/05/2019 | 71.26 | 71.74 | 70.9 | 71.62 |
| 11/06/2019 | 71.48 | 71.76 | 70.9 | 70.9 |
| 11/07/2019 | 71.2 | 71.3 | 68.4 | 69.92 |
| 11/08/2019 | 69.58 | 70.84 | 69.54 | 70.72 |
| 11/11/2019 | 70.5 | 71.06 | 70.48 | 70.84 |
| 11/12/2019 | 71.12 | 71.86 | 70.96 | 71.58 |
| 11/13/2019 | 71.56 | 72.2 | 71.12 | 72.12 |
| 11/14/2019 | 71.9 | 72.1 | 71.14 | 71.18 |
| 11/15/2019 | 71.62 | 71.96 | 71.04 | 71.82 |
| 11/18/2019 | 71.96 | 72.08 | 71.34 | 72.08 |
| 11/19/2019 | 72.26 | 72.64 | 71.7 | 71.84 |
| 11/20/2019 | 71.74 | 72.1 | 71.46 | 71.8 |
| 11/21/2019 | 71.4 | 71.56 | 70.74 | 70.9 |
| 11/22/2019 | 71.04 | 71.66 | 70.64 | 71.5 |
| 11/25/2019 | 71.7 | 72.18 | 71.44 | 71.88 |
| 11/26/2019 | 71.88 | 72.6 | 71.5 | 72.2 |
| 11/27/2019 | 72.4 | 72.56 | 72.06 | 72.14 |
| 11/28/2019 | 71.9 | 72.16 | 71.7 | 72.16 |
| 11/29/2019 | 72 | 72.14 | 71.48 | 71.68 |
| 12/02/2019 | 71.68 | 72.7 | 71.04 | 71.32 |
| 12/03/2019 | 71.66 | 72.36 | 70.58 | 71.08 |
| 12/04/2019 | 71.18 | 72.36 | 71.16 | 72.14 |
| 12/05/2019 | 72.02 | 72.84 | 72.02 | 72.44 |
| 12/06/2019 | 72.74 | 72.96 | 72.04 | 72.88 |
| 12/09/2019 | 72.9 | 73.4 | 72.76 | 73.38 |
| 12/10/2019 | 73.12 | 73.12 | 72.18 | 72.82 |
| 12/11/2019 | 72.66 | 73 | 72.06 | 72.74 |
| 12/12/2019 | 72.9 | 73.76 | 72.64 | 73.14 |
| 12/13/2019 | 73.68 | 74.02 | 71.94 | 72.48 |
| 12/16/2019 | 72.7 | 73.76 | 72.5 | 73.62 |
| 12/17/2019 | 73.7 | 73.96 | 73.38 | 73.9 |
| 12/18/2019 | 73.8 | 74.28 | 73.3 | 73.3 |
| 12/19/2019 | 73.46 | 73.7 | 73.04 | 73.7 |
| 12/20/2019 | 73.76 | 74.18 | 73.58 | 73.76 |
| 12/23/2019 | 73.78 | 73.96 | 73.5 | 73.88 |
| 12/24/2019 | 73.98 | 74.28 | 73.76 | 73.76 |
| 12/25/2019 | 73.76 | 73.76 | 73.76 | 73.76 |
| 12/27/2019 | 74.06 | 74.22 | 73.5 | 74.12 |
| 12/30/2019 | 74 | 74.06 | 73.04 | 73.04 |
| 12/31/2019 | 73.18 | 73.2 | 72.64 | 72.64 |