XETRA - Delayed Quote EUR

LEG Immobilien SE (LEG.DE)

76.92 +2.10 (+2.81%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 74.04 77.30 74.04 76.92 76.92 132,678
Apr 25, 2024 74.34 75.94 73.86 74.82 74.82 193,024
Apr 24, 2024 75.70 76.02 73.98 74.36 74.36 159,177
Apr 23, 2024 75.40 76.78 75.24 75.68 75.68 164,702
Apr 22, 2024 74.50 75.62 74.48 74.78 74.78 120,322
Apr 19, 2024 72.72 74.36 72.72 74.28 74.28 91,001
Apr 18, 2024 72.44 73.86 71.90 73.22 73.22 128,806
Apr 17, 2024 72.44 73.10 71.40 71.88 71.88 139,196
Apr 16, 2024 74.24 74.32 72.46 72.98 72.98 162,869
Apr 15, 2024 75.38 76.50 74.88 75.30 75.30 99,007
Apr 12, 2024 75.82 76.66 75.06 75.56 75.56 111,674
Apr 11, 2024 74.26 76.10 73.98 75.20 75.20 189,418
Apr 10, 2024 77.18 78.10 74.56 75.00 75.00 183,989
Apr 9, 2024 76.86 77.18 75.80 76.50 76.50 112,804
Apr 8, 2024 75.34 77.38 75.00 77.06 77.06 90,044
Apr 5, 2024 75.38 75.94 74.70 75.34 75.34 113,008
Apr 4, 2024 76.82 76.96 76.06 76.66 76.66 111,640
Apr 3, 2024 76.78 77.54 75.70 76.80 76.80 131,520
Apr 2, 2024 78.28 78.98 75.98 76.64 76.64 177,776
Mar 28, 2024 79.86 80.14 78.82 79.58 79.58 176,880
Mar 27, 2024 79.32 79.66 77.92 79.50 79.50 157,548
Mar 26, 2024 78.92 79.74 78.18 79.40 79.40 117,686
Mar 25, 2024 79.68 80.08 78.46 78.66 78.66 172,141
Mar 22, 2024 75.16 78.20 74.26 78.00 78.00 233,287
Mar 21, 2024 75.60 77.52 75.42 75.42 75.42 178,984
Mar 20, 2024 73.20 74.90 72.52 74.34 74.34 122,559
Mar 19, 2024 72.24 74.06 71.94 73.64 73.64 122,474
Mar 18, 2024 70.50 72.82 70.36 72.44 72.44 165,506
Mar 15, 2024 74.50 74.52 69.86 70.12 70.12 607,635
Mar 14, 2024 75.70 76.20 74.34 74.66 74.66 157,597
Mar 13, 2024 74.96 75.78 73.74 75.34 75.34 223,342
Mar 12, 2024 76.14 76.50 73.96 74.12 74.12 195,602
Mar 11, 2024 74.00 76.36 73.50 75.90 75.90 215,070
Mar 8, 2024 71.16 73.28 70.20 72.24 72.24 215,291
Mar 7, 2024 68.28 71.50 67.80 70.96 70.96 227,838
Mar 6, 2024 68.82 70.02 68.34 68.56 68.56 193,295
Mar 5, 2024 68.90 69.26 68.24 68.82 68.82 131,630
Mar 4, 2024 70.70 70.70 68.56 69.12 69.12 128,206
Mar 1, 2024 68.34 70.22 68.34 70.20 70.20 158,608
Feb 29, 2024 68.30 69.40 67.76 68.02 68.02 334,108
Feb 28, 2024 70.00 70.00 67.36 67.94 67.94 156,326
Feb 27, 2024 68.90 70.50 68.70 69.76 69.76 106,395
Feb 26, 2024 71.16 71.16 69.14 69.14 69.14 117,719
Feb 23, 2024 70.66 70.94 69.40 70.80 70.80 103,532
Feb 22, 2024 70.78 70.96 69.26 70.58 70.58 167,542
Feb 21, 2024 70.02 71.54 69.86 69.96 69.96 107,744
Feb 20, 2024 70.52 70.88 69.80 70.82 70.82 97,913
Feb 19, 2024 71.06 72.06 70.44 70.82 70.82 88,608
Feb 16, 2024 71.90 71.90 70.66 71.30 71.30 74,626
Feb 15, 2024 70.46 72.28 69.86 71.58 71.58 99,911
Feb 14, 2024 70.02 70.20 69.10 69.48 69.48 147,173
Feb 13, 2024 71.60 72.28 69.10 69.44 69.44 118,692
Feb 12, 2024 70.72 72.24 70.72 71.74 71.74 73,063
Feb 9, 2024 71.26 72.10 69.96 70.22 70.22 89,131
Feb 8, 2024 71.02 71.52 70.34 70.90 70.90 80,862
Feb 7, 2024 71.58 72.08 70.72 70.78 70.78 154,901
Feb 6, 2024 73.28 73.70 71.44 71.80 71.80 186,658
Feb 5, 2024 75.10 75.66 73.38 73.40 73.40 112,142
Feb 2, 2024 76.80 78.16 74.54 75.10 75.10 111,367
Feb 1, 2024 76.90 77.66 75.02 76.04 76.04 187,736
Jan 31, 2024 75.94 78.02 75.68 77.46 77.46 130,903
Jan 30, 2024 76.98 78.10 75.44 75.86 75.86 107,345
Jan 29, 2024 74.24 76.56 73.00 76.28 76.28 150,342
Jan 26, 2024 74.34 74.72 72.84 74.38 74.38 96,022
Jan 25, 2024 73.66 74.78 72.72 74.64 74.64 154,004
Jan 24, 2024 73.32 75.14 73.18 74.34 74.34 150,796
Jan 23, 2024 73.76 74.02 71.50 71.50 71.50 126,649
Jan 22, 2024 73.58 74.10 72.60 73.38 73.38 152,870
Jan 19, 2024 72.60 73.02 71.90 72.42 72.42 144,860
Jan 18, 2024 72.24 72.46 71.42 72.12 72.12 140,926
Jan 17, 2024 71.86 71.98 70.72 71.70 71.70 179,757
Jan 16, 2024 74.76 75.16 73.10 73.56 73.56 183,924
Jan 15, 2024 75.30 76.52 75.08 75.44 75.44 129,414
Jan 12, 2024 74.02 76.04 74.02 75.26 75.26 149,916
Jan 11, 2024 75.06 75.84 73.32 73.36 73.36 257,680
Jan 10, 2024 74.22 76.90 74.22 75.42 75.42 139,138
Jan 9, 2024 74.56 75.28 73.98 74.10 74.10 170,468
Jan 8, 2024 73.66 74.56 72.56 74.56 74.56 180,921
Jan 5, 2024 74.52 75.12 73.12 74.40 74.40 169,481
Jan 4, 2024 75.18 76.50 74.42 75.02 75.02 151,532
Jan 3, 2024 77.10 78.06 75.14 75.42 75.42 178,848
Jan 2, 2024 79.46 79.84 77.38 77.66 77.66 138,124
Dec 29, 2023 79.80 80.10 78.98 79.32 79.32 79,454
Dec 28, 2023 79.74 79.84 78.70 79.68 79.68 70,990
Dec 27, 2023 78.66 79.52 78.40 79.52 79.52 122,723
Dec 22, 2023 77.96 78.74 77.92 78.54 78.54 63,696
Dec 21, 2023 78.10 78.90 77.48 78.38 78.38 96,343
Dec 20, 2023 78.80 79.70 78.42 79.02 79.02 213,107
Dec 19, 2023 78.34 80.00 78.12 78.60 78.60 138,096
Dec 18, 2023 76.26 78.14 76.26 77.88 77.88 174,042
Dec 15, 2023 78.24 79.62 77.12 77.66 77.66 525,981
Dec 14, 2023 78.36 79.72 76.90 78.48 78.48 402,713
Dec 13, 2023 72.58 73.48 72.30 73.00 73.00 192,136
Dec 12, 2023 73.36 73.64 72.12 72.58 72.58 297,446
Dec 11, 2023 72.22 72.92 71.52 72.90 72.90 131,976
Dec 8, 2023 72.80 73.00 70.88 72.18 72.18 168,618
Dec 7, 2023 74.62 74.62 71.92 72.98 72.98 250,475
Dec 6, 2023 74.34 75.26 73.98 74.88 74.88 142,117
Dec 5, 2023 73.60 76.04 73.30 74.22 74.22 187,501
Dec 4, 2023 72.72 74.08 72.60 73.30 73.30 169,158
Dec 1, 2023 70.46 73.22 70.00 72.92 72.92 151,560
Nov 30, 2023 72.24 72.40 70.08 70.14 70.14 964,431
Nov 29, 2023 70.50 72.62 70.50 71.90 71.90 277,716
Nov 28, 2023 70.18 70.44 68.84 69.98 69.98 138,433
Nov 27, 2023 70.06 70.60 69.64 70.22 70.22 144,953
Nov 24, 2023 69.90 70.36 69.42 70.08 70.08 73,697
Nov 23, 2023 70.42 70.88 69.62 70.04 70.04 129,009
Nov 22, 2023 68.86 71.34 68.64 70.50 70.50 145,243
Nov 21, 2023 71.08 71.32 68.84 68.84 68.84 144,948
Nov 20, 2023 70.48 71.06 69.90 71.06 71.06 214,565
Nov 17, 2023 68.96 70.86 68.92 70.58 70.58 206,819
Nov 16, 2023 68.84 69.98 68.62 68.62 68.62 153,533
Nov 15, 2023 70.40 70.68 68.52 68.60 68.60 256,740
Nov 14, 2023 65.10 71.40 64.80 70.86 70.86 358,260
Nov 13, 2023 65.90 66.32 65.10 65.70 65.70 204,131
Nov 10, 2023 66.30 66.32 65.04 65.94 65.94 150,462
Nov 9, 2023 66.04 67.92 65.32 66.86 66.86 282,584
Nov 8, 2023 66.68 66.92 65.12 65.54 65.54 206,223
Nov 7, 2023 65.42 66.52 65.04 66.20 66.20 156,260
Nov 6, 2023 67.34 68.42 65.30 65.78 65.78 259,504
Nov 3, 2023 64.98 67.50 64.82 67.14 67.14 232,798
Nov 2, 2023 61.00 65.06 61.00 64.48 64.48 237,863
Nov 1, 2023 58.92 60.58 58.24 60.54 60.54 182,479
Oct 31, 2023 55.82 59.22 55.76 58.84 58.84 192,443
Oct 30, 2023 55.48 56.68 55.48 55.68 55.68 159,669
Oct 27, 2023 54.88 55.92 53.92 55.26 55.26 140,534
Oct 26, 2023 53.64 55.48 53.26 54.74 54.74 191,573
Oct 25, 2023 56.60 56.82 54.36 54.86 54.86 133,673
Oct 24, 2023 55.38 56.92 55.36 56.54 56.54 175,983
Oct 23, 2023 55.64 56.00 53.84 55.30 55.30 183,047
Oct 20, 2023 55.42 56.18 54.48 55.54 55.54 197,171
Oct 19, 2023 57.46 58.10 55.74 55.76 55.76 252,246
Oct 18, 2023 60.16 61.04 57.90 58.08 58.08 218,641
Oct 17, 2023 61.86 62.28 60.44 60.48 60.48 151,871
Oct 16, 2023 62.18 63.06 60.76 62.08 62.08 127,338
Oct 13, 2023 62.16 62.56 61.20 62.10 62.10 167,488
Oct 12, 2023 63.32 64.38 61.52 61.56 61.56 157,329
Oct 11, 2023 60.42 63.64 60.22 62.58 62.58 273,203
Oct 10, 2023 62.88 64.14 62.28 62.82 62.82 176,872
Oct 9, 2023 61.58 62.10 60.70 62.10 62.10 121,165
Oct 6, 2023 61.38 62.50 59.90 61.70 61.70 162,010
Oct 5, 2023 61.70 62.06 60.52 61.06 61.06 166,460
Oct 4, 2023 61.08 62.54 60.20 61.16 61.16 275,531
Oct 3, 2023 64.40 64.40 61.66 61.94 61.94 211,929
Oct 2, 2023 65.60 66.42 64.58 64.76 64.76 173,637
Sep 29, 2023 63.92 66.04 63.36 65.34 65.34 237,117
Sep 28, 2023 62.88 63.18 61.82 62.08 62.08 260,043
Sep 27, 2023 64.68 64.84 62.90 62.92 62.92 256,519
Sep 26, 2023 68.10 68.12 64.08 64.84 64.84 286,823
Sep 25, 2023 68.58 69.30 67.78 68.60 68.60 165,399
Sep 22, 2023 68.80 69.54 68.28 68.78 68.78 228,504
Sep 21, 2023 70.00 71.10 69.34 69.34 69.34 144,131
Sep 20, 2023 70.04 71.04 68.88 70.74 70.74 168,972
Sep 19, 2023 68.24 71.04 68.24 70.10 70.10 191,085
Sep 18, 2023 71.14 71.58 68.32 68.50 68.50 188,287
Sep 15, 2023 73.92 74.48 71.40 71.40 71.40 710,102
Sep 14, 2023 71.26 73.64 70.58 73.64 73.64 226,295
Sep 13, 2023 69.42 71.76 69.32 71.26 71.26 240,469
Sep 12, 2023 69.80 70.92 68.78 70.10 70.10 179,899
Sep 11, 2023 68.20 69.82 68.02 69.62 69.62 127,560
Sep 8, 2023 67.50 68.32 67.00 67.48 67.48 109,005
Sep 7, 2023 66.70 67.60 65.90 67.34 67.34 117,140
Sep 6, 2023 65.88 67.50 65.64 67.24 67.24 234,965
Sep 5, 2023 66.10 66.66 65.76 66.20 66.20 186,740
Sep 4, 2023 66.70 67.34 66.02 66.50 66.50 135,435
Sep 1, 2023 66.48 67.20 65.20 66.46 66.46 193,398
Aug 31, 2023 62.94 67.00 62.92 66.60 66.60 503,643
Aug 30, 2023 61.00 63.52 61.00 62.58 62.58 110,632
Aug 29, 2023 62.10 63.66 61.16 62.32 62.32 202,004
Aug 28, 2023 61.08 61.66 60.26 61.66 61.66 135,432
Aug 25, 2023 61.02 61.68 60.86 60.90 60.90 101,552
Aug 24, 2023 61.58 63.04 60.78 61.02 61.02 134,774
Aug 23, 2023 59.40 61.28 59.16 61.14 61.14 158,450
Aug 22, 2023 57.98 59.42 57.78 59.08 59.08 122,823
Aug 21, 2023 58.62 58.66 57.52 57.62 57.62 183,484
Aug 18, 2023 60.62 60.62 58.24 58.68 58.68 201,702
Aug 17, 2023 60.96 61.70 60.18 60.56 60.56 122,378
Aug 16, 2023 61.20 61.96 60.96 61.50 61.50 115,121
Aug 15, 2023 62.58 62.58 60.38 61.56 61.56 135,198
Aug 14, 2023 63.50 63.76 62.40 62.58 62.58 83,950
Aug 11, 2023 64.50 64.80 63.08 63.34 63.34 156,783
Aug 10, 2023 63.16 66.60 63.16 65.10 65.10 246,581
Aug 9, 2023 63.04 63.04 62.14 62.86 62.86 129,576
Aug 8, 2023 62.16 62.80 61.70 62.04 62.04 95,264
Aug 7, 2023 61.88 62.92 61.38 62.20 62.20 103,105
Aug 4, 2023 61.70 62.72 60.46 62.32 62.32 226,613
Aug 3, 2023 61.00 62.50 60.82 61.66 61.66 224,522
Aug 2, 2023 62.66 63.46 61.90 62.78 62.78 138,817
Aug 1, 2023 64.16 64.32 63.10 63.12 63.12 111,156
Jul 31, 2023 63.50 64.90 63.00 64.36 64.36 150,719
Jul 28, 2023 64.78 64.84 63.22 63.76 63.76 189,187
Jul 27, 2023 65.50 66.12 64.50 65.48 65.48 266,461
Jul 26, 2023 62.66 65.06 62.66 65.06 65.06 191,582
Jul 25, 2023 63.98 64.14 62.84 63.48 63.48 135,200
Jul 24, 2023 64.16 65.12 63.68 63.94 63.94 117,613
Jul 21, 2023 63.18 64.64 62.58 64.50 64.50 181,539
Jul 20, 2023 63.50 65.34 62.54 63.16 63.16 244,378
Jul 19, 2023 61.32 65.34 61.32 63.72 63.72 433,637
Jul 18, 2023 59.02 61.00 58.38 60.68 60.68 143,367
Jul 17, 2023 59.68 60.34 58.94 59.34 59.34 153,103
Jul 14, 2023 59.04 60.48 58.48 59.90 59.90 224,409
Jul 13, 2023 58.00 59.54 57.70 59.34 59.34 341,839
Jul 12, 2023 55.14 58.02 54.76 58.02 58.02 252,661
Jul 11, 2023 53.18 54.86 52.90 54.74 54.74 183,536
Jul 10, 2023 53.34 53.98 52.34 52.68 52.68 147,825
Jul 7, 2023 53.76 54.28 52.60 53.50 53.50 264,402
Jul 6, 2023 56.68 56.82 53.46 53.72 53.72 187,223
Jul 5, 2023 55.76 57.10 55.74 56.90 56.90 189,787
Jul 4, 2023 55.08 57.90 55.02 57.56 57.56 238,598
Jul 3, 2023 53.00 55.46 52.80 55.20 55.20 192,405
Jun 30, 2023 53.40 54.24 52.20 52.64 52.64 477,124
Jun 29, 2023 51.94 52.18 50.40 50.46 50.46 103,911
Jun 28, 2023 51.40 52.32 49.66 52.20 52.20 226,432
Jun 27, 2023 50.92 52.06 50.72 51.24 51.24 218,820
Jun 26, 2023 50.74 51.08 49.75 50.66 50.66 217,814
Jun 23, 2023 50.94 51.66 50.56 50.70 50.70 107,994
Jun 22, 2023 50.70 52.20 50.58 51.28 51.28 171,775
Jun 21, 2023 52.24 52.24 50.86 51.18 51.18 133,415
Jun 20, 2023 52.90 53.20 51.88 52.34 52.34 173,516
Jun 19, 2023 54.36 54.58 53.10 53.14 53.14 109,539
Jun 16, 2023 54.60 55.24 54.10 54.70 54.70 743,133
Jun 15, 2023 54.94 55.04 53.32 54.34 54.34 186,603
Jun 14, 2023 53.34 56.08 53.32 55.14 55.14 279,989
Jun 13, 2023 53.60 54.04 52.76 53.18 53.18 147,342
Jun 12, 2023 54.50 54.68 53.44 53.66 53.66 121,356
Jun 9, 2023 53.22 54.56 52.76 54.40 54.40 182,354
Jun 8, 2023 52.88 53.74 52.68 53.12 53.12 159,465
Jun 7, 2023 52.12 53.70 51.80 53.12 53.12 208,283
Jun 6, 2023 50.68 52.38 50.68 52.14 52.14 177,941
Jun 5, 2023 50.60 51.70 50.60 50.78 50.78 146,577
Jun 2, 2023 48.50 50.80 48.49 50.66 50.66 276,933
Jun 1, 2023 48.65 48.68 47.18 47.98 47.98 181,775
May 31, 2023 47.71 48.80 46.17 48.51 48.51 1,300,113
May 30, 2023 48.29 49.02 47.81 47.93 47.93 258,597
May 29, 2023 50.06 50.30 47.81 48.17 48.17 171,306
May 26, 2023 50.22 50.22 49.23 49.43 49.43 192,541
May 25, 2023 51.52 51.52 49.82 50.20 50.20 152,624
May 24, 2023 52.56 52.64 51.28 51.28 51.28 244,342
May 23, 2023 51.60 54.12 51.46 53.18 53.18 273,017
May 22, 2023 51.64 51.98 50.82 51.54 51.54 188,569
May 19, 2023 51.62 51.82 51.00 51.40 51.40 205,107
May 18, 2023 52.26 52.74 51.38 51.56 51.56 108,630
May 17, 2023 52.14 52.52 51.62 52.04 52.04 169,014
May 16, 2023 53.72 53.92 52.38 52.60 52.60 236,351
May 15, 2023 52.50 53.60 52.10 53.60 53.60 252,355
May 12, 2023 53.84 53.84 53.84 53.84 53.84 -
May 11, 2023 53.52 54.46 53.20 53.84 53.84 189,505
May 10, 2023 53.00 53.56 52.08 53.16 53.16 347,648
May 9, 2023 54.02 54.04 52.30 52.40 52.40 224,002
May 8, 2023 54.94 55.20 53.66 54.14 54.14 147,808
May 5, 2023 55.54 56.30 54.74 54.90 54.90 140,699
May 4, 2023 55.10 56.42 53.06 54.86 54.86 306,490
May 3, 2023 55.06 55.56 54.34 55.14 55.14 279,266
May 2, 2023 55.96 56.36 54.16 54.80 54.80 326,229
Apr 28, 2023 55.84 57.06 54.72 56.38 56.38 253,588
Apr 27, 2023 54.28 55.84 53.72 55.52 55.52 209,973
Apr 26, 2023 53.72 56.24 53.56 54.62 54.62 429,097

Related Tickers

TEG.DE TAG Immobilien AG
12.76
+4.59%
 
AT1.DE Aroundtown SA
1.9585
+5.86%
 
VNA.DE Vonovia SE
25.87
+2.50%
 
GYC.DE Grand City Properties S.A.
9.94
+2.21%
 
PAT.DE PATRIZIA SE
7.96
+1.27%
 
DWNI.DE Deutsche Wohnen SE
17.00
+1.92%
 
PEAN.SW Peach Property Group AG
9.42
+6.32%
 
BRNK.DE Branicks Group AG
1.3000
-4.41%
 
DEQ.SG Deutsche EuroShop AG
18.72
0.00%
 
TLG.HM TLG Immobilien AG
15.10
+2.72%