LEG.DE: LEG Immobilien SE Historical Data

2022 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 86.8485

CLOSE 86.6689

Low

LOW 52.28

High

HIGH 124.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	122.2	124.2	122.05	122.05
01/04/2022	122.8	122.8	121.3	121.95
01/05/2022	121.95	123.8	121.6	121.85
01/06/2022	120.8	121.4	119.65	119.8
01/07/2022	119.55	119.8	116.45	117
01/10/2022	117.3	117.3	114.35	116.5
01/11/2022	117.15	117.7	116	117.3
01/12/2022	118.2	118.3	116.7	117.45
01/13/2022	117.25	119.3	117.15	118.25
01/14/2022	119	119	117	117.45
01/17/2022	117.8	118.05	115.75	115.75
01/18/2022	115.6	116.05	113.9	115.25
01/19/2022	114.6	116.3	114.2	115.8
01/20/2022	116.2	117.05	115.45	116.3
01/21/2022	115.75	116.2	113.95	115.2
01/24/2022	115	115.1	112.05	113.15
01/25/2022	113.7	113.7	112.2	113.2
01/26/2022	113.75	115.55	113.65	115.4
01/27/2022	115.3	118.05	114.7	117.8
01/28/2022	117.3	118.25	116.7	117.5
01/31/2022	118	118.35	115.3	117.5
02/01/2022	118.05	118.35	115.65	115.9
02/02/2022	116.15	117.6	116	117.6
02/03/2022	117.5	118.3	116.4	117.05
02/04/2022	117.6	117.75	112.75	112.75
02/07/2022	113.85	113.95	111.05	112
02/08/2022	112.25	113	109.4	109.55
02/09/2022	110.5	111.65	110.15	110.8
02/10/2022	110.85	112	109.95	111.5
02/11/2022	111.15	112.35	109.85	112.35
02/14/2022	111.4	113	110.1	112.65
02/15/2022	112.3	114.2	112.1	113.65
02/16/2022	113.7	115.95	113.7	115.85
02/17/2022	115.95	116.35	113.8	114.3
02/18/2022	114.1	115.25	112.2	112.85
02/21/2022	113.3	113.9	111.8	112
02/22/2022	110	112.6	109.75	112
02/23/2022	112	113.6	112	112.65
02/24/2022	110.2	113.45	110	111.7
02/25/2022	113.1	115.75	112.2	115
02/28/2022	113.4	115.7	113.05	115.3
03/01/2022	115.15	116.15	112.4	114.6
03/02/2022	114.35	116.85	114.15	115.85
03/03/2022	115.4	116.6	113.7	113.8
03/04/2022	113.45	114.85	110.9	110.9
03/07/2022	109	111.4	107	109.3
03/08/2022	108.7	111.1	107.7	107.85
03/09/2022	109.2	113.45	108.3	113.4
03/10/2022	113.3	114.85	107.3	109.05
03/11/2022	109	112.35	104.45	110.1
03/14/2022	111.2	111.2	109.1	110.05
03/15/2022	109.65	111.25	108.7	109.55
03/16/2022	110.6	111.75	109.6	109.95
03/17/2022	110.55	113.65	110.2	112.15
03/18/2022	112.45	113.4	110.5	112.15
03/21/2022	110	110.75	107.6	107.6
03/22/2022	107.4	108.2	105.85	107.15
03/23/2022	107.6	107.9	104.8	104.8
03/24/2022	104.5	105.1	102.75	103.9
03/25/2022	104.05	104.6	103.25	104.2
03/28/2022	104.35	105.3	103.9	104.35
03/29/2022	105.35	106.15	104.35	106.15
03/30/2022	105.7	106.15	104.35	105.7
03/31/2022	106.2	106.55	103.25	103.25
04/01/2022	103.65	104.7	102.9	104.7
04/04/2022	105.05	106.3	104.35	105.3
04/05/2022	105.2	107.15	104.85	107.15
04/06/2022	106.95	107	103.85	104
04/07/2022	104.55	105.05	102.2	103.25
04/08/2022	104	106.2	103.75	105.65
04/11/2022	104.8	106.65	104.6	106.05
04/12/2022	104.8	105.1	102.5	103.3
04/13/2022	102.55	103.15	99.54	99.7
04/14/2022	99.64	101.9	98.52	101.2
04/19/2022	101.3	101.55	99.14	99.14
04/20/2022	99.56	100.8	97.88	99.94
04/21/2022	100.15	101.95	99.58	100.05
04/22/2022	99.42	100.55	98.76	99.08
04/25/2022	99.22	99.4	97.44	98.2
04/26/2022	99	99.54	97.66	97.86
04/27/2022	97.84	99.72	97.16	98.88
04/28/2022	99.42	100.8	99.06	99.72
04/29/2022	99.32	99.82	97.28	97.6
05/02/2022	97	98.08	92.1	96.14
05/03/2022	95.6	97.24	95.38	96.2
05/04/2022	96.14	96.5	94.9	95.36
05/05/2022	96	97.72	95.4	95.44
05/06/2022	95.48	95.9	93.1	93.22
05/09/2022	93.06	93.62	91.52	92.18
05/10/2022	94	95.92	93.24	94.66
05/11/2022	93.96	101.35	93.96	101.3
05/12/2022	99.1	99.52	97.62	99.36
05/13/2022	99.84	99.84	94.24	94.8
05/16/2022	94.58	98.92	94.58	98.74
05/17/2022	99.2	100.6	98.3	99.92
05/18/2022	100.05	101.4	99.4	99.94
05/19/2022	99	100.9	97.22	100.9
05/20/2022	97.42	99.08	96.38	97.62
05/23/2022	98.38	99.48	97.12	98.74
05/24/2022	98.22	98.3	95.42	95.9
05/25/2022	96.54	96.66	94.22	94.88
05/26/2022	95.06	95.46	92.18	92.62
05/27/2022	92.84	95.08	92.2	94.24
05/30/2022	94.62	96.12	94.2	95.26
05/31/2022	94.88	95.86	93.96	95.86
06/01/2022	96.42	96.82	91.94	91.94
06/02/2022	92.16	92.54	90.5	92.2
06/03/2022	93.26	93.72	91.52	92.82
06/06/2022	93.56	94.46	92.44	94.18
06/07/2022	93.46	94.18	91.98	92.18
06/08/2022	92.18	92.8	90.48	90.84
06/09/2022	90.68	90.72	88.04	88.04
06/10/2022	87.64	88.4	85.58	87.5
06/13/2022	86.98	87.6	82.26	82.4
06/14/2022	82.32	83.16	80.84	83.16
06/15/2022	83.82	84.48	81.62	81.7
06/16/2022	81.72	81.96	76.16	77.16
06/17/2022	78.34	81.38	78.14	80.66
06/20/2022	81.02	82.06	79.28	80.7
06/21/2022	81	81.94	80.3	80.64
06/22/2022	80.24	83.12	79.28	82.06
06/23/2022	81.64	82.74	80.32	81.96
06/24/2022	82.54	85.68	82.38	84.66
06/27/2022	84.72	86.06	84.18	84.92
06/28/2022	85.18	85.58	83.5	84.66
06/29/2022	83.76	83.76	80.92	81.72
06/30/2022	80.86	81.32	77.92	79.12
07/01/2022	79.1	80.5	77.52	79.76
07/04/2022	80.44	80.78	77.06	77.4
07/05/2022	77.92	79.3	77.4	78.12
07/06/2022	78.98	80.36	78.7	79.6
07/07/2022	79.94	80.58	78.72	80.38
07/08/2022	80.06	80.1	77.64	79.34
07/11/2022	77.56	79.48	77.36	78.8
07/12/2022	78.6	79.14	76.4	78.6
07/13/2022	77.8	80.52	77.8	78.74
07/14/2022	78.78	78.82	76.18	77.22
07/15/2022	77.78	79.14	76.9	78.96
07/18/2022	79.3	80.94	79.16	79.6
07/19/2022	79.12	81.4	78.76	81.24
07/20/2022	81.88	83.54	81.18	82
07/21/2022	81.72	82.84	80.32	82.08
07/22/2022	81.88	87.84	81.88	87.18
07/25/2022	86.4	87.14	85.46	85.9
07/26/2022	85.84	85.88	81.36	82.56
07/27/2022	81.9	84.12	80.98	83.36
07/28/2022	83.86	86.82	83.86	86.42
07/29/2022	86.72	89.22	86.08	88.64
08/01/2022	88.58	89	87.8	87.8
08/02/2022	87.64	88.2	86.16	87.7
08/03/2022	87.58	90.12	86.98	87.86
08/04/2022	87.92	89.82	86.4	86.7
08/05/2022	87.3	88.9	85.8	87.94
08/08/2022	88.36	89.68	87.86	88.54
08/09/2022	88.36	88.64	85.86	86.22
08/10/2022	85.1	89.24	84.3	89.18
08/11/2022	89.08	89.6	87.86	87.86
08/12/2022	87.62	88.68	87.2	88.68
08/15/2022	88.98	89.12	88	88.44
08/16/2022	88.18	88.26	86.46	87
08/17/2022	87.18	87.52	82.08	82.3
08/18/2022	82.26	83.5	80.66	81.94
08/19/2022	81.36	82.5	80.24	80.86
08/22/2022	80.78	81.02	78.9	79.18
08/23/2022	79.1	79.92	78.18	78.2
08/24/2022	78.14	78.6	76.9	77.98
08/25/2022	78.42	78.72	76.6	77.02
08/26/2022	78.58	78.94	75.48	75.94
08/29/2022	74.32	76.38	73.94	75.6
08/30/2022	75.9	77.1	74.8	75.5
08/31/2022	75.76	76.76	74.8	75.32
09/01/2022	74.76	74.76	72.72	73.52
09/02/2022	74.02	75.12	73.08	75.1
09/05/2022	75	75.76	74.24	74.24
09/06/2022	74.1	75.96	74.1	74.8
09/07/2022	74.48	75.34	74.26	74.96
09/08/2022	75.58	75.7	71.84	72.46
09/09/2022	72.38	74.08	72.38	73.86
09/12/2022	74.16	76.02	73.84	75.68
09/13/2022	75.9	75.9	71.16	71.5
09/14/2022	71	71.64	67.94	67.94
09/15/2022	68.46	68.46	65.98	66.48
09/16/2022	62.8	67.8	62.78	67.28
09/19/2022	67.14	68.08	66.16	66.74
09/20/2022	66.92	67.12	63.2	63.84
09/21/2022	63.26	64.62	63.08	63.76
09/22/2022	62.02	62.54	60.74	61.24
09/23/2022	61.2	61.38	58.7	59.74
09/26/2022	59.26	60.86	58	60.22
09/27/2022	60.56	61.38	58.62	58.8
09/28/2022	58.2	60.94	57.44	60.94
09/29/2022	60.44	60.66	57.76	58.78
09/30/2022	58.96	61.66	58.7	61.36
10/03/2022	60.88	62.88	59.82	62.52
10/04/2022	63.86	64.22	62.38	63.14
10/05/2022	62.82	63.48	60.66	61.4
10/06/2022	61.82	62.26	60.82	61.78
10/07/2022	61.6	62.66	59.84	59.84
10/10/2022	59.3	60.64	58.42	58.72
10/11/2022	58.72	59.12	56.9	57.78
10/12/2022	57.64	57.64	54.16	54.16
10/13/2022	53.8	55.66	52.28	53.62
10/14/2022	55.22	57.54	54.96	56.86
10/17/2022	57.1	60.84	57.06	60.6
10/18/2022	60.92	61.66	60.1	60.72
10/19/2022	60.98	61.3	59.32	59.88
10/20/2022	59.86	62.14	59.42	61.54
10/21/2022	60.92	62.34	59.8	60.66
10/24/2022	62.64	62.86	60.64	62.64
10/25/2022	62.92	65.76	61.72	65.76
10/26/2022	65.62	66.84	64.88	66.28
10/27/2022	66.04	68.26	65.52	67.84
10/28/2022	66.62	66.86	63.86	64.06
10/31/2022	64.4	66.12	63.94	66.12
11/01/2022	66.34	69.14	65.92	68.5
11/02/2022	68.44	68.44	64.52	65.48
11/03/2022	63.56	64.3	62.5	63.32
11/04/2022	63.6	66.98	63.5	66.38
11/07/2022	65.98	67.92	65.98	67.06
11/08/2022	66.86	67.58	65.86	67.38
11/09/2022	67.08	68.26	65.78	68.24
11/10/2022	62.12	67.4	61.1	64.5
11/11/2022	65.2	68.34	64.56	67.8
11/14/2022	67	67.14	64.64	67.14
11/15/2022	67.18	67.76	65.94	67.5
11/16/2022	67.02	67.02	64.38	65.1
11/17/2022	66	66.46	62.86	63.3
11/18/2022	63.44	64	62	63.34
11/21/2022	63.16	63.66	62.6	62.92
11/22/2022	62.76	63.36	61.52	61.62
11/23/2022	61.8	61.82	58.56	59.5
11/24/2022	61.9	64.36	60.84	63.52
11/25/2022	63.3	64.56	62	63.82
11/28/2022	63.8	63.98	61.78	63.68
11/29/2022	63.58	64.38	61.22	61.56
11/30/2022	61.82	62.62	60.68	60.7
12/01/2022	63	64.38	60.6	61.06
12/02/2022	60.94	63.42	60.78	62.52
12/05/2022	62.32	63.4	61.58	61.64
12/06/2022	61.72	63.16	60.92	61.82
12/07/2022	61.46	61.76	60.5	61.06
12/08/2022	61.2	63.88	61.2	62.72
12/09/2022	62.58	64.1	62.3	63.12
12/12/2022	62.58	63.24	61.82	62
12/13/2022	62.2	67.32	61.54	65.78
12/14/2022	65.84	68.06	64.94	67.2
12/15/2022	66.5	67.86	65.46	65.46
12/16/2022	65.22	66.24	60.32	60.66
12/19/2022	60.06	60.9	59.34	59.84
12/20/2022	58.6	59.22	57.14	57.62
12/21/2022	58.06	61.42	58.04	61.14
12/22/2022	60.6	61.6	59.28	60.04
12/23/2022	60.2	60.9	59.66	60.48
12/27/2022	60.92	61.16	59.42	60.26
12/28/2022	60.92	61.56	59.9	60.58
12/29/2022	60.62	62.04	59.84	61.9
12/30/2022	61.64	62.1	60.86	60.86

Menu

Create your free account now!

LEG.DE: LEG Immobilien SE Historical Data

2022 Historical Chart

Average

Low

High