LEG.DE: LEG Immobilien SE Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 103.5353

CLOSE 103.4455

Low

LOW 90.32

High

HIGH 112.55

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	90.52	92.68	90.32	92.26
01/03/2019	92.2	94	91.96	93.62
01/04/2019	94.06	94.7	93.36	94.64
01/07/2019	95.26	95.82	94.68	95.8
01/08/2019	96.1	97.24	96.1	96.78
01/09/2019	96.68	97.26	95.5	96.36
01/10/2019	96.2	96.7	95.46	95.48
01/11/2019	96.34	97.5	95.98	96.9
01/14/2019	97	97.28	95.88	96.1
01/15/2019	96.22	97.08	95.7	96.7
01/16/2019	97.04	97.04	95.2	96.58
01/17/2019	96.34	96.4	95.9	96.22
01/18/2019	96.08	96.78	95.86	96.4
01/21/2019	96.74	98.24	96.2	98.14
01/22/2019	98.3	99.34	97.86	97.94
01/23/2019	98.38	99.56	97.7	98.88
01/24/2019	99.2	99.5	98.34	98.6
01/25/2019	99.56	101.2	98.8	100.5
01/28/2019	100.3	101.1	99.48	100.35
01/29/2019	100.5	102.1	100.5	101.1
01/30/2019	101.45	102.5	100.75	102.3
01/31/2019	103.4	103.75	102	102.5
02/01/2019	103	103.2	102.05	102.75
02/04/2019	103.1	103.55	102.55	103.4
02/05/2019	103.85	104.25	102.95	104.15
02/06/2019	104.35	106.05	104.2	104.9
02/07/2019	105.1	105.45	104	104
02/08/2019	103.7	104.5	101.9	102.1
02/11/2019	102.6	103.45	102.6	102.8
02/12/2019	103.4	103.4	101.95	102.1
02/13/2019	102.6	103.25	102	102.3
02/14/2019	102.5	102.85	101.85	102
02/15/2019	101.9	102.2	100.75	101.35
02/18/2019	101.55	101.7	100.9	101.3
02/19/2019	101.25	101.55	100.7	101.2
02/20/2019	101.35	101.55	100.25	100.75
02/21/2019	101.1	101.1	99.7	100.1
02/22/2019	100.4	100.4	99.42	99.7
02/25/2019	100	100.65	99.1	99.44
02/26/2019	99.02	99.74	98.92	99.2
02/27/2019	99	99.42	98.4	98.86
02/28/2019	98.48	98.92	97.94	98.16
03/01/2019	98.62	98.82	98.22	98.38
03/04/2019	98.84	98.84	97.36	97.62
03/05/2019	97.52	98.2	97.04	98
03/06/2019	98.42	98.76	97.44	97.5
03/07/2019	97.7	99.6	97.36	99.46
03/08/2019	99.34	103	99.34	102.25
03/11/2019	106.5	106.5	102.85	103.4
03/12/2019	103.9	105	103.35	104.25
03/13/2019	104.05	104.6	102.4	103.5
03/14/2019	103.75	104.9	103.5	104.1
03/15/2019	104.5	105.25	103.2	103.35
03/18/2019	103	103.95	103	103.8
03/19/2019	103.8	105.4	103.55	105.25
03/20/2019	105.15	106.25	104.7	104.7
03/21/2019	104.55	106.45	104.25	106.2
03/22/2019	106.45	107.3	106.35	106.8
03/25/2019	106.85	107.4	106.4	107.05
03/26/2019	107.1	108.25	107	108
03/27/2019	108	108.4	106.75	107.9
03/28/2019	107.45	108.6	107.45	108.3
03/29/2019	108.45	109.95	107.4	109.45
04/01/2019	109.7	109.85	108.6	109.4
04/02/2019	109.55	110.3	108.6	108.9
04/03/2019	109.15	109.45	108.1	109.45
04/04/2019	109.25	109.9	108.1	108.2
04/05/2019	107.9	108	106.9	107.8
04/08/2019	107.3	108	106.85	106.9
04/09/2019	106.75	106.95	105.65	105.65
04/10/2019	105.4	107.25	105.35	106.6
04/11/2019	106.3	106.5	105.2	105.55
04/12/2019	105.45	105.65	103.75	104.3
04/15/2019	102.5	103.7	101.85	102.4
04/16/2019	102.05	102.9	102.05	102.9
04/17/2019	102.5	103.5	101.45	103.3
04/18/2019	103.75	103.9	103.1	103.85
04/23/2019	104.25	106.4	103.9	105.6
04/24/2019	105.85	107.2	105.1	106.8
04/25/2019	107	107.15	104.8	104.8
04/26/2019	104.7	104.75	103.3	103.45
04/29/2019	103.8	104	103	103.2
04/30/2019	103.2	104.3	102.95	103.75
05/02/2019	104.45	104.9	103.7	104.85
05/03/2019	104.95	105.05	103.75	103.9
05/06/2019	102.95	103.75	102.75	103.2
05/07/2019	103.65	105.8	103.55	105.3
05/08/2019	105	105.65	104.65	104.75
05/09/2019	105	108.3	104.75	107.75
05/10/2019	107.85	108.9	107.45	108.4
05/13/2019	108.3	110.4	108.1	110.4
05/14/2019	111	111.9	107.7	107.7
05/15/2019	108	111.2	107.75	111
05/16/2019	111.8	112.05	110.85	111.65
05/17/2019	111.95	112.15	110.4	110.95
05/20/2019	111.15	112.55	111.15	111.5
05/21/2019	112	112.35	111.2	111.65
05/22/2019	111.65	112	109.55	110.05
05/23/2019	110.05	110.55	108.9	109.95
05/24/2019	110.75	111.55	110	110.8
05/27/2019	111.85	112.15	110.7	110.9
05/28/2019	111.35	111.85	110.35	110.8
05/29/2019	110.95	110.95	108.95	109.7
05/30/2019	106	106.7	105.45	106.55
05/31/2019	106.9	107.15	105.3	106.9
06/03/2019	107.25	108	106.2	108
06/04/2019	107.8	109.15	107.5	108
06/05/2019	108.3	109.25	107.5	109.05
06/06/2019	108.95	109	104.45	106.3
06/07/2019	106.5	106.85	103.35	104.15
06/11/2019	105.65	105.65	103.2	104.5
06/12/2019	103.75	105	103.75	104.65
06/13/2019	104.65	106.35	104.5	105.25
06/14/2019	105.45	106.5	104.9	106.4
06/17/2019	106.05	107.15	106.05	106.85
06/18/2019	107.05	109.25	106.7	107.65
06/19/2019	106.8	106.85	104.05	105.2
06/20/2019	105.75	105.8	102.7	102.9
06/21/2019	102.55	103.4	102.35	102.5
06/24/2019	102.8	102.95	101.95	101.95
06/25/2019	101.45	102.45	101.2	101.2
06/26/2019	100.85	100.85	98.88	99.28
06/27/2019	99.54	99.54	97.94	98.46
06/28/2019	98.5	99.34	98.28	99.2
07/01/2019	101.4	101.75	99.5	99.76
07/02/2019	99.76	101.2	99.06	100.85
07/03/2019	101.45	104.35	101.25	104.35
07/04/2019	106	106.2	103.85	105.75
07/05/2019	106.25	106.8	103.5	104.25
07/08/2019	104.05	105.3	103.7	105.3
07/09/2019	105.3	107.85	105.3	107.3
07/10/2019	107	107	104.5	105.4
07/11/2019	105.5	106.65	104.9	105.2
07/12/2019	105.35	106	104.45	105.5
07/15/2019	106.2	106.75	104.85	105.75
07/16/2019	105.65	105.65	103.2	103.6
07/17/2019	103.7	105.15	103.5	104.1
07/18/2019	104.05	105.35	104	104.8
07/19/2019	105.5	105.5	103.6	104.65
07/22/2019	104.3	104.85	103.45	104.65
07/23/2019	104.05	104.95	103.25	104.95
07/24/2019	104.95	106.3	104.9	105.5
07/25/2019	105.75	106.3	104.6	105.05
07/26/2019	104.85	105.7	104.4	105.2
07/29/2019	105.2	107.4	105.05	107.3
07/30/2019	107.35	107.5	105	105.2
07/31/2019	104.7	105.35	103.85	104.7
08/01/2019	105	106.9	104.85	106.15
08/02/2019	105.7	108.8	105.7	107.25
08/05/2019	106.3	108.1	105.85	106.15
08/06/2019	106.1	106.4	104.9	104.9
08/07/2019	105.45	106.5	105.15	105.45
08/08/2019	107.25	107.25	105.35	105.8
08/09/2019	106.5	109.45	106.5	107.85
08/12/2019	107.3	108.95	106.3	106.95
08/13/2019	106.45	108.35	104.45	104.75
08/14/2019	104.6	105.85	103.5	104.5
08/15/2019	104.95	105.15	103.05	104.45
08/16/2019	104.9	106.65	104.5	106
08/19/2019	106.5	107.55	106.1	106.7
08/20/2019	107.05	107.7	102.7	103.25
08/21/2019	103.2	104.5	101.45	104.4
08/22/2019	104.2	104.45	103.1	103.85
08/23/2019	104	105.65	104	104.6
08/26/2019	104.1	104.2	103	103.35
08/27/2019	104.15	105	103.9	105
08/28/2019	103.95	105.1	103.75	104
08/29/2019	104.15	106.25	103.2	103.2
08/30/2019	104	108.3	104	106.8
09/02/2019	107.15	107.3	104.55	104.95
09/03/2019	105.65	105.8	104.15	104.25
09/04/2019	104.3	105.3	102.3	103.7
09/05/2019	104.3	104.3	102.15	102.45
09/06/2019	103.05	103.1	101.05	102.15
09/09/2019	101.95	102.05	99.48	100
09/10/2019	100.15	100.15	98.56	99.56
09/11/2019	99.16	100.1	98.94	100
09/12/2019	100.25	101.25	98.94	99.8
09/13/2019	100.35	100.35	98.2	99.94
09/16/2019	99.54	99.6	98.46	99.04
09/17/2019	98.98	101.5	98.96	101.25
09/18/2019	101.25	103.25	101.1	102.2
09/19/2019	102.2	103.15	101.9	102.45
09/20/2019	102.8	103.1	101.5	102.25
09/23/2019	102.8	103.2	101.45	102.45
09/24/2019	102.55	103.4	102.15	103
09/25/2019	103	103.45	102.2	102.9
09/26/2019	102.95	104.75	102.85	104.3
09/27/2019	104.05	105.4	103.75	104.6
09/30/2019	104.9	105.95	104.4	105
10/01/2019	105.25	105.95	104.2	104.45
10/02/2019	104.1	105.2	102.7	102.7
10/04/2019	102.85	105.45	102.3	105.3
10/07/2019	105.85	106.05	104.15	104.6
10/08/2019	105.1	105.75	103.95	104.3
10/09/2019	104.65	106	104.35	105.5
10/10/2019	105.55	105.75	104	105
10/11/2019	105.25	105.25	103.7	103.85
10/14/2019	104.05	104.05	102	102.05
10/15/2019	102.1	104	101.05	103.2
10/16/2019	103.2	104.05	102.85	103.65
10/17/2019	103.5	105.45	102.85	105.05
10/18/2019	105.3	105.6	102.65	103.6
10/21/2019	104	104.25	101.8	102.5
10/22/2019	102.5	103.2	101.85	102.3
10/23/2019	102.3	103.05	101.7	102.6
10/24/2019	102.95	103.45	101.85	101.9
10/25/2019	101.95	102.6	101.7	101.85
10/28/2019	101.85	101.9	100.7	101.45
10/29/2019	101.7	101.7	100.75	101.3
10/30/2019	101.5	102.85	101.3	102.7
10/31/2019	102.85	103.85	102.65	102.9
11/01/2019	103.05	103.85	102.35	102.65
11/04/2019	104	104.35	102.9	103.75
11/05/2019	103.85	103.85	101.8	102.1
11/06/2019	102.05	103.15	101.45	102.85
11/07/2019	103.4	103.4	102.05	102.45
11/08/2019	102.5	102.5	100.45	100.75
11/11/2019	101	101	99.66	100.25
11/12/2019	100.7	100.7	99.7	99.98
11/13/2019	100.25	101.45	99.98	101.35
11/14/2019	100.8	103.4	100.8	103.4
11/15/2019	104.8	104.8	100.35	101.2
11/18/2019	101.5	103.2	101.4	103.2
11/19/2019	103.35	103.7	102.9	103.05
11/20/2019	103.05	103.6	101.65	101.75
11/21/2019	101.7	101.95	99.8	100.05
11/22/2019	100.7	100.7	99.46	100.25
11/25/2019	100.8	100.9	100.25	100.3
11/26/2019	100.8	102.25	100.7	101.75
11/27/2019	101.7	102.65	101.3	101.85
11/28/2019	102.1	102.4	101.65	101.95
11/29/2019	101.75	102.55	100.75	102.45
12/02/2019	101.9	103.3	101.25	101.35
12/03/2019	101.55	102.4	100.25	100.85
12/04/2019	100.75	101.05	99.54	100.65
12/05/2019	100.45	100.9	99.34	99.48
12/06/2019	99.88	100.55	99.5	100
12/09/2019	100.2	100.5	99.38	100.5
12/10/2019	100.7	101.55	100.25	101.2
12/11/2019	101.45	102.25	100.75	102.05
12/12/2019	102.3	102.55	101.4	101.4
12/13/2019	101.6	101.95	101.4	101.65
12/16/2019	102.1	103.55	101.95	103.05
12/17/2019	103	104	102.75	103.05
12/18/2019	103.85	104.25	103.05	104.15
12/19/2019	104.5	104.6	104	104.55
12/20/2019	104.9	105.65	104.2	105.3
12/23/2019	105.25	105.85	104.45	105.85
12/27/2019	105.4	106.7	105.4	106.5
12/30/2019	106.35	106.4	105.3	105.55

Menu

Create your free account now!

LEG.DE: LEG Immobilien SE Historical Data

2019 Historical Chart

Average

Low

High