LEG.DE
LEG Immobilien SE (LEG.DE)
46.5200
€
+0.3600 (%+0.78)
LEG.DE: LEG Immobilien SE Historical Data
Historical price data, yearly archive and performance analysis for LEG Immobilien SE.
Historical Chart
Loading chart...
Average
OPEN 71.0187
CLOSE 70.9084
Low
LOW 59.65
High
HIGH 82.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 81.64 | 81.8 | 80.92 | 81.42 |
| 01/03/2025 | 81.8 | 81.9 | 80.6 | 80.7 |
| 01/06/2025 | 80.78 | 81.06 | 79.62 | 79.64 |
| 01/07/2025 | 82.22 | 82.44 | 79.1 | 79.6 |
| 01/08/2025 | 79.24 | 79.84 | 76.22 | 77.66 |
| 01/09/2025 | 77.42 | 78.38 | 77.08 | 77.24 |
| 01/10/2025 | 76.82 | 77.32 | 75.36 | 76.42 |
| 01/13/2025 | 75.88 | 76.02 | 74.64 | 74.7 |
| 01/14/2025 | 74.98 | 75.3 | 73.28 | 73.48 |
| 01/15/2025 | 74.14 | 77.72 | 74.14 | 76.94 |
| 01/16/2025 | 76.82 | 77.28 | 75.82 | 77.06 |
| 01/17/2025 | 77.72 | 78.68 | 77.54 | 77.78 |
| 01/20/2025 | 77.78 | 78.1 | 77 | 77.46 |
| 01/21/2025 | 77.16 | 77.5 | 76.74 | 76.76 |
| 01/22/2025 | 77.08 | 77.16 | 75 | 75.3 |
| 01/23/2025 | 75.44 | 75.56 | 74.58 | 75.56 |
| 01/24/2025 | 75.9 | 76.08 | 73.04 | 73.64 |
| 01/27/2025 | 73.6 | 76.18 | 73.18 | 75.2 |
| 01/28/2025 | 74.86 | 76.66 | 74.24 | 76 |
| 01/29/2025 | 76.26 | 76.58 | 75.06 | 75.46 |
| 01/30/2025 | 76.68 | 79.34 | 76.38 | 78.94 |
| 01/31/2025 | 78.52 | 80.2 | 77.9 | 79.68 |
| 02/03/2025 | 78.92 | 79.1 | 77.88 | 78.88 |
| 02/04/2025 | 77.96 | 79.02 | 77.54 | 78.26 |
| 02/05/2025 | 78.36 | 80.9 | 78.2 | 80.4 |
| 02/06/2025 | 80.5 | 81.14 | 79.96 | 80.32 |
| 02/07/2025 | 80.3 | 81.44 | 78.92 | 79.62 |
| 02/10/2025 | 80.06 | 80.92 | 79.62 | 80.38 |
| 02/11/2025 | 82.06 | 82.18 | 79.68 | 80.18 |
| 02/12/2025 | 79.9 | 81.1 | 77.46 | 77.84 |
| 02/13/2025 | 78.22 | 79.9 | 77.88 | 79.28 |
| 02/14/2025 | 78.94 | 79.04 | 77.68 | 78.54 |
| 02/17/2025 | 77.8 | 78.1 | 76.62 | 77.28 |
| 02/18/2025 | 76.98 | 78.28 | 76.34 | 77.76 |
| 02/19/2025 | 77.68 | 77.94 | 75.62 | 76.04 |
| 02/20/2025 | 77.8 | 77.98 | 75.88 | 75.88 |
| 02/21/2025 | 75.64 | 76.88 | 75.26 | 75.72 |
| 02/24/2025 | 76.98 | 79.52 | 76.86 | 78.5 |
| 02/25/2025 | 78.42 | 80.1 | 78.42 | 79.86 |
| 02/26/2025 | 79.32 | 81.04 | 79.32 | 80.28 |
| 02/27/2025 | 79.76 | 81.4 | 79.14 | 81.4 |
| 02/28/2025 | 81.38 | 81.5 | 79.88 | 80.22 |
| 03/03/2025 | 79.4 | 79.66 | 77.36 | 78.4 |
| 03/04/2025 | 78 | 78.86 | 77.4 | 77.82 |
| 03/05/2025 | 75.42 | 77 | 73.1 | 73.72 |
| 03/06/2025 | 73 | 73.1 | 70.04 | 70.88 |
| 03/07/2025 | 71.6 | 71.6 | 69.92 | 70.88 |
| 03/10/2025 | 72 | 72.08 | 68.32 | 68.82 |
| 03/11/2025 | 68.32 | 68.96 | 67.02 | 67.3 |
| 03/12/2025 | 67.34 | 69.14 | 66.84 | 67.22 |
| 03/13/2025 | 66.92 | 67.32 | 66.24 | 67.32 |
| 03/14/2025 | 67.34 | 68.18 | 66.5 | 67.68 |
| 03/17/2025 | 65.52 | 68.04 | 65.48 | 67.96 |
| 03/18/2025 | 68.3 | 68.38 | 66.68 | 66.86 |
| 03/19/2025 | 67.16 | 67.54 | 65.14 | 65.7 |
| 03/20/2025 | 66.14 | 66.58 | 65.52 | 65.96 |
| 03/21/2025 | 65.98 | 66.4 | 65.34 | 66.22 |
| 03/24/2025 | 66.34 | 66.36 | 64.64 | 64.64 |
| 03/25/2025 | 63.66 | 65.22 | 63.4 | 64.54 |
| 03/26/2025 | 64.54 | 65.32 | 63.76 | 64.7 |
| 03/27/2025 | 64.82 | 66 | 64.54 | 64.54 |
| 03/28/2025 | 65.14 | 66.34 | 64.88 | 65.46 |
| 03/31/2025 | 65.34 | 65.68 | 64.2 | 65.46 |
| 04/01/2025 | 65.7 | 66.52 | 65.4 | 65.92 |
| 04/02/2025 | 65.46 | 65.68 | 64.52 | 65.16 |
| 04/03/2025 | 65.8 | 69.14 | 64.6 | 68.58 |
| 04/04/2025 | 68.86 | 71.18 | 68.18 | 69.36 |
| 04/07/2025 | 68.15 | 71.1 | 65.95 | 67.9 |
| 04/08/2025 | 67.6 | 67.7 | 65.95 | 67.35 |
| 04/09/2025 | 65.25 | 65.75 | 62.4 | 64.8 |
| 04/10/2025 | 66.5 | 67.85 | 65.35 | 66.65 |
| 04/11/2025 | 67 | 70.2 | 66.7 | 69.35 |
| 04/14/2025 | 70.3 | 71.35 | 69.2 | 70.95 |
| 04/15/2025 | 71.5 | 74.05 | 71.5 | 74.05 |
| 04/16/2025 | 74.4 | 74.65 | 72.65 | 73 |
| 04/17/2025 | 73.1 | 73.85 | 72.05 | 73.65 |
| 04/22/2025 | 73.5 | 74.8 | 72.95 | 73.4 |
| 04/23/2025 | 73.1 | 73.85 | 71.15 | 71.7 |
| 04/24/2025 | 72.05 | 74.8 | 72.05 | 73.7 |
| 04/25/2025 | 73.5 | 74.35 | 73.1 | 73.9 |
| 04/28/2025 | 74.05 | 74.15 | 72 | 72.6 |
| 04/29/2025 | 73.1 | 74.4 | 72.25 | 72.65 |
| 04/30/2025 | 72.9 | 74.55 | 72.8 | 74.55 |
| 05/02/2025 | 74.95 | 76.15 | 73.9 | 75.25 |
| 05/05/2025 | 75.35 | 76.45 | 75.05 | 76.45 |
| 05/06/2025 | 76.4 | 76.55 | 75.15 | 76 |
| 05/07/2025 | 76.25 | 77.95 | 75.2 | 77.75 |
| 05/08/2025 | 77.75 | 77.85 | 75.45 | 75.75 |
| 05/09/2025 | 75.5 | 77.05 | 75.5 | 76.65 |
| 05/12/2025 | 76.35 | 76.45 | 73.45 | 75.05 |
| 05/13/2025 | 76.35 | 76.8 | 71.9 | 71.9 |
| 05/14/2025 | 72.05 | 72.8 | 70.4 | 70.85 |
| 05/15/2025 | 70.9 | 72.6 | 70.2 | 72.6 |
| 05/16/2025 | 73.65 | 74.75 | 72.6 | 74.75 |
| 05/19/2025 | 74.5 | 74.8 | 73.4 | 74.75 |
| 05/20/2025 | 75.05 | 75.9 | 75.05 | 75.9 |
| 05/21/2025 | 75.5 | 75.65 | 74.1 | 74.1 |
| 05/22/2025 | 73.2 | 73.3 | 72.3 | 73 |
| 05/23/2025 | 73.65 | 74.8 | 72.9 | 74 |
| 05/26/2025 | 74.35 | 75 | 73.9 | 74.75 |
| 05/27/2025 | 75.4 | 75.85 | 74.6 | 75.35 |
| 05/28/2025 | 75.5 | 76.65 | 75.25 | 75.65 |
| 05/29/2025 | 72.2 | 75.25 | 71.85 | 74.7 |
| 05/30/2025 | 74.9 | 76.6 | 74.75 | 74.75 |
| 06/02/2025 | 74.5 | 75 | 73.7 | 74.25 |
| 06/03/2025 | 74.95 | 75.5 | 74.25 | 74.7 |
| 06/04/2025 | 74.6 | 74.65 | 73.7 | 74.15 |
| 06/05/2025 | 74.35 | 76.1 | 73.75 | 74 |
| 06/06/2025 | 74.3 | 75.05 | 74.3 | 74.75 |
| 06/09/2025 | 75.05 | 75.55 | 74.6 | 74.6 |
| 06/10/2025 | 75.05 | 75.05 | 74.2 | 74.85 |
| 06/11/2025 | 74.9 | 75.25 | 74.05 | 74.05 |
| 06/12/2025 | 73.95 | 73.95 | 71 | 71 |
| 06/13/2025 | 70.65 | 71.8 | 70.3 | 70.55 |
| 06/16/2025 | 70.3 | 71.7 | 70 | 71.7 |
| 06/17/2025 | 71.5 | 73.1 | 70.7 | 72.8 |
| 06/18/2025 | 72.45 | 75.05 | 72.45 | 75.05 |
| 06/19/2025 | 74.75 | 75.5 | 74.05 | 74.75 |
| 06/20/2025 | 75.2 | 77.15 | 75.15 | 76.5 |
| 06/23/2025 | 75.75 | 76.4 | 74.9 | 75.45 |
| 06/24/2025 | 76.05 | 76.45 | 75.05 | 75.85 |
| 06/25/2025 | 75.95 | 76.45 | 74.7 | 74.8 |
| 06/26/2025 | 75.05 | 75.55 | 74.8 | 75.25 |
| 06/27/2025 | 75.55 | 75.95 | 74.95 | 75.65 |
| 06/30/2025 | 75.65 | 77.25 | 75.35 | 75.35 |
| 07/01/2025 | 76 | 76.45 | 75.4 | 76.45 |
| 07/02/2025 | 76.4 | 76.45 | 73.2 | 73.65 |
| 07/03/2025 | 73.6 | 74.15 | 72.7 | 73.5 |
| 07/04/2025 | 73.5 | 73.65 | 72.5 | 72.75 |
| 07/07/2025 | 73 | 73.05 | 71.95 | 72.15 |
| 07/08/2025 | 71.75 | 72.3 | 71.25 | 71.65 |
| 07/09/2025 | 71.5 | 72.35 | 71.15 | 72.15 |
| 07/10/2025 | 72.55 | 72.65 | 71.7 | 72.35 |
| 07/11/2025 | 72.1 | 72.15 | 70.85 | 72.05 |
| 07/14/2025 | 71.5 | 72.55 | 71.5 | 71.8 |
| 07/15/2025 | 72.25 | 72.75 | 71.55 | 71.65 |
| 07/16/2025 | 70.95 | 71.95 | 70.85 | 71.75 |
| 07/17/2025 | 71.5 | 72.2 | 71.05 | 71.05 |
| 07/18/2025 | 71.1 | 71.9 | 70.85 | 71.7 |
| 07/21/2025 | 71.75 | 73.9 | 71.75 | 73.6 |
| 07/22/2025 | 73.35 | 73.75 | 72.8 | 73.35 |
| 07/23/2025 | 74 | 74 | 71.65 | 71.75 |
| 07/24/2025 | 71 | 71.45 | 70.2 | 70.9 |
| 07/25/2025 | 70.95 | 70.95 | 69.45 | 69.8 |
| 07/28/2025 | 70.35 | 71.4 | 70 | 70.1 |
| 07/29/2025 | 70 | 70.2 | 69.15 | 70.2 |
| 07/30/2025 | 70.05 | 70.35 | 68.85 | 69.55 |
| 07/31/2025 | 69.25 | 70.1 | 69.25 | 69.75 |
| 08/01/2025 | 69 | 69.9 | 68.6 | 69.45 |
| 08/04/2025 | 69.6 | 70.3 | 69.6 | 70.05 |
| 08/05/2025 | 70.25 | 70.5 | 69.85 | 70.15 |
| 08/06/2025 | 70.6 | 72.4 | 70.6 | 71.35 |
| 08/07/2025 | 72.15 | 73.45 | 70.4 | 72.3 |
| 08/08/2025 | 72.3 | 73.3 | 72 | 72 |
| 08/11/2025 | 72 | 73.4 | 71.9 | 72.75 |
| 08/12/2025 | 73.2 | 73.5 | 71.85 | 72 |
| 08/13/2025 | 71.85 | 72.75 | 71.55 | 72.05 |
| 08/14/2025 | 72.3 | 75.6 | 72 | 74.4 |
| 08/15/2025 | 75.05 | 75.05 | 73.35 | 73.35 |
| 08/18/2025 | 73.7 | 74.2 | 72.2 | 72.6 |
| 08/19/2025 | 72.95 | 73.05 | 71.6 | 72.1 |
| 08/20/2025 | 72.2 | 72.9 | 71.75 | 72.9 |
| 08/21/2025 | 73.15 | 73.15 | 71.65 | 72.2 |
| 08/22/2025 | 71.8 | 73.7 | 71.8 | 73.55 |
| 08/25/2025 | 73.8 | 74.05 | 72.7 | 73.55 |
| 08/26/2025 | 73.25 | 74.55 | 72.85 | 73.6 |
| 08/27/2025 | 73.9 | 74.45 | 73.1 | 73.5 |
| 08/28/2025 | 73.6 | 73.85 | 71.7 | 72.05 |
| 08/29/2025 | 72.15 | 72.4 | 71.3 | 71.55 |
| 09/01/2025 | 71.75 | 72.35 | 71.15 | 71.4 |
| 09/02/2025 | 71.05 | 71.05 | 67.8 | 67.85 |
| 09/03/2025 | 68.15 | 68.75 | 67.3 | 68.65 |
| 09/04/2025 | 68.8 | 69.35 | 68.25 | 68.25 |
| 09/05/2025 | 68.5 | 70.6 | 68.05 | 70.4 |
| 09/08/2025 | 70.7 | 71.25 | 70 | 70.25 |
| 09/09/2025 | 70.35 | 70.55 | 69.2 | 69.45 |
| 09/10/2025 | 68.8 | 69.5 | 67.85 | 68.05 |
| 09/11/2025 | 67.8 | 68.1 | 66.9 | 67.75 |
| 09/12/2025 | 68 | 68.65 | 67.7 | 67.7 |
| 09/15/2025 | 67.75 | 68.3 | 67.4 | 67.75 |
| 09/16/2025 | 67.95 | 68 | 66.35 | 66.55 |
| 09/17/2025 | 66.75 | 66.95 | 66.4 | 66.5 |
| 09/18/2025 | 66.5 | 66.8 | 65.9 | 66.4 |
| 09/19/2025 | 66.65 | 67.1 | 65.95 | 66.85 |
| 09/22/2025 | 66.9 | 66.95 | 66.1 | 66.2 |
| 09/23/2025 | 66.5 | 67.65 | 66.35 | 67.15 |
| 09/24/2025 | 67 | 67.45 | 66.7 | 66.9 |
| 09/25/2025 | 66.5 | 67.05 | 65.7 | 65.7 |
| 09/26/2025 | 66.05 | 66.3 | 65.3 | 66.05 |
| 09/29/2025 | 66.15 | 67 | 65.45 | 66.85 |
| 09/30/2025 | 67 | 67.7 | 66.35 | 67.7 |
| 10/01/2025 | 67.65 | 68 | 66.6 | 67.65 |
| 10/02/2025 | 68 | 68.15 | 66.95 | 67.3 |
| 10/03/2025 | 67.15 | 67.55 | 66.45 | 66.5 |
| 10/06/2025 | 66.45 | 66.65 | 65.6 | 66.35 |
| 10/07/2025 | 66.15 | 66.65 | 65.45 | 66.6 |
| 10/08/2025 | 66.7 | 67.15 | 66.15 | 67 |
| 10/09/2025 | 66.8 | 67.85 | 66.6 | 67.25 |
| 10/10/2025 | 67.6 | 68.55 | 67.35 | 67.65 |
| 10/13/2025 | 67.85 | 69.15 | 67.3 | 68.6 |
| 10/14/2025 | 68.8 | 69.95 | 68.5 | 69.25 |
| 10/15/2025 | 69.3 | 69.3 | 68.3 | 69 |
| 10/16/2025 | 69 | 69.7 | 68.6 | 69.65 |
| 10/17/2025 | 69.5 | 69.75 | 68.25 | 68.8 |
| 10/20/2025 | 68.9 | 69 | 67.9 | 69 |
| 10/21/2025 | 69.25 | 70 | 68.8 | 69.9 |
| 10/22/2025 | 70.25 | 70.3 | 69.55 | 69.95 |
| 10/23/2025 | 69.75 | 70.05 | 68.8 | 69.55 |
| 10/24/2025 | 69.5 | 69.85 | 67.8 | 69.05 |
| 10/27/2025 | 68.75 | 68.95 | 68.2 | 68.65 |
| 10/28/2025 | 68.8 | 68.95 | 67.95 | 68.6 |
| 10/29/2025 | 68.5 | 68.9 | 67 | 67.25 |
| 10/30/2025 | 66.9 | 67.2 | 66.05 | 67.15 |
| 10/31/2025 | 67.2 | 67.25 | 66.05 | 66.05 |
| 11/03/2025 | 66.05 | 66.05 | 64.25 | 64.25 |
| 11/04/2025 | 64.1 | 65.35 | 63.3 | 64.35 |
| 11/05/2025 | 64.65 | 64.8 | 63.6 | 64 |
| 11/06/2025 | 64.3 | 64.85 | 64.05 | 64.5 |
| 11/07/2025 | 64.6 | 64.75 | 63.95 | 64 |
| 11/10/2025 | 63.95 | 63.95 | 63.25 | 63.6 |
| 11/11/2025 | 64.1 | 64.9 | 63.35 | 64.45 |
| 11/12/2025 | 64.5 | 66.35 | 64.05 | 65.4 |
| 11/13/2025 | 65.45 | 66.2 | 64.55 | 64.55 |
| 11/14/2025 | 64.4 | 64.6 | 63.35 | 63.9 |
| 11/17/2025 | 64.1 | 64.2 | 63.1 | 63.75 |
| 11/18/2025 | 63.2 | 63.65 | 62.8 | 63.4 |
| 11/19/2025 | 63.4 | 64.4 | 62.85 | 63.95 |
| 11/20/2025 | 64.15 | 64.3 | 63.1 | 63.25 |
| 11/21/2025 | 63.7 | 64.6 | 62.9 | 64.6 |
| 11/24/2025 | 64.75 | 65.5 | 64.1 | 65 |
| 11/25/2025 | 65.15 | 65.25 | 63.55 | 64.25 |
| 11/26/2025 | 64 | 64.85 | 63.75 | 64.75 |
| 11/27/2025 | 64.85 | 65.4 | 64.6 | 64.95 |
| 11/28/2025 | 65 | 65.2 | 64.4 | 64.8 |
| 12/01/2025 | 65.6 | 65.85 | 64.4 | 64.85 |
| 12/02/2025 | 65.05 | 65.2 | 63.95 | 65 |
| 12/03/2025 | 65.2 | 65.3 | 63.85 | 64.35 |
| 12/04/2025 | 64.05 | 64.55 | 63.55 | 64.05 |
| 12/05/2025 | 64.7 | 64.85 | 63.95 | 64.4 |
| 12/08/2025 | 63.95 | 63.95 | 61.55 | 62.25 |
| 12/09/2025 | 61.8 | 62.05 | 61.15 | 61.6 |
| 12/10/2025 | 61.6 | 61.8 | 60.8 | 61.8 |
| 12/11/2025 | 61.45 | 61.55 | 60.8 | 61.5 |
| 12/12/2025 | 61.35 | 61.5 | 60.8 | 60.8 |
| 12/15/2025 | 60.95 | 61.5 | 60.45 | 60.55 |
| 12/16/2025 | 60.85 | 61.35 | 60.6 | 61.3 |
| 12/17/2025 | 61.25 | 61.45 | 60.85 | 61.05 |
| 12/18/2025 | 60.85 | 61.5 | 60.8 | 61.15 |
| 12/19/2025 | 61.1 | 61.5 | 60.85 | 61.1 |
| 12/22/2025 | 60.75 | 61 | 59.65 | 61 |
| 12/23/2025 | 60.85 | 61.1 | 60.6 | 60.7 |
| 12/29/2025 | 60.55 | 62.05 | 60.45 | 61.65 |
| 12/30/2025 | 61.8 | 62.25 | 61.35 | 62.25 |