LEG Immobilien SE (BIT:1LEG)
Italy
· Delayed Price · Currency is EUR 63.95
-0.05 (-0.08%)
At close: Dec 5, 2025
LEG Immobilien SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.85 | 64.85 | 64.85 | 63.95 | 63.95 | -0.08% | 60 |
| Dec 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Dec 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.31% | - |
| Dec 2, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.39% | - |
| Dec 1, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.81% | - |
| Nov 28, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -2.46% | - |
| Nov 27, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.54% | - |
| Nov 26, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.01% | - |
| Nov 25, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -1.61% | - |
| Nov 24, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.01% | - |
| Nov 21, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 1.90% | - |
| Nov 20, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.17% | - |
| Nov 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.43% | - |
| Nov 18, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.79% | - |
| Nov 17, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.47% | - |
| Nov 14, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.92% | - |
| Nov 13, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.38% | - |
| Nov 12, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.00% | - |
| Nov 11, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.73% | - |
| Nov 10, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.93% | - |
| Nov 7, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.31% | - |
| Nov 6, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.39% | - |
| Nov 5, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.23% | - |
| Nov 4, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Nov 3, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -2.94% | - |
| Oct 31, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.27% | - |
| Oct 30, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.15% | - |
| Oct 29, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -2.32% | - |
| Oct 28, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - | - |
| Oct 27, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.51% | - |
| Oct 24, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.07% | - |
| Oct 23, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -1.07% | - |
| Oct 22, 2025 | 69.75 | 69.75 | 69.75 | 69.90 | 69.90 | -0.29% | 94 |
| Oct 21, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2.11% | - |
| Oct 20, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.22% | - |
| Oct 17, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.01% | - |
| Oct 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.51% | - |
| Oct 15, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.22% | - |
| Oct 14, 2025 | 69.35 | 69.35 | 69.35 | 69.00 | 69.00 | 0.66% | 16 |
| Oct 13, 2025 | 68.65 | 68.65 | 68.65 | 68.55 | 68.55 | 0.96% | 170 |
| Oct 10, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.97% | - |
| Oct 9, 2025 | 67.00 | 67.00 | 67.00 | 67.25 | 67.25 | 0.30% | 74 |
| Oct 8, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.83% | - |
| Oct 7, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.23% | - |
| Oct 6, 2025 | 66.60 | 66.60 | 66.00 | 66.35 | 66.35 | -0.82% | 66 |
| Oct 3, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.52% | - |
| Oct 2, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.66% | - |
| Oct 1, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.37% | - |
| Sep 30, 2025 | 66.60 | 66.60 | 66.60 | 67.45 | 67.45 | 0.67% | 2 |
| Sep 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Sep 26, 2025 | 65.45 | 65.90 | 65.45 | 66.00 | 66.00 | 0.23% | 4 |
| Sep 25, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -1.64% | - |
| Sep 24, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.07% | - |
| Sep 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.21% | - |
| Sep 22, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.60% | - |
| Sep 19, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.91% | - |
| Sep 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.90% | - |
| Sep 17, 2025 | 66.75 | 66.75 | 66.75 | 66.60 | 66.60 | 0.30% | 1 |
| Sep 16, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.35% | - |
| Sep 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.29% | - |
| Sep 12, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.07% | - |
| Sep 11, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.51% | - |
| Sep 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -2.16% | - |
| Sep 9, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.93% | - |
| Sep 8, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.07% | - |
| Sep 5, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 2.26% | - |
| Sep 4, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - | - |
| Sep 3, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 1.03% | - |
| Sep 2, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -4.70% | - |
| Sep 1, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.49% | - |
| Aug 29, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.35% | - |
| Aug 28, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -2.11% | - |
| Aug 27, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.14% | - |
| Aug 26, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - | - |
| Aug 25, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.07% | - |
| Aug 22, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.87% | - |
| Aug 21, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.69% | - |
| Aug 20, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.18% | - |
| Aug 19, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.62% | - |
| Aug 18, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -2.56% | - |
| Aug 14, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 2.84% | - |
| Aug 13, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.49% | - |
| Aug 12, 2025 | 73.00 | 73.00 | 73.00 | 71.85 | 71.85 | -1.51% | 600 |
| Aug 11, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.76% | - |
| Aug 8, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.63% | - |
| Aug 7, 2025 | 72.20 | 72.20 | 72.20 | 71.95 | 71.95 | 0.21% | 249 |
| Aug 6, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.35% | - |
| Aug 5, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - | - |
| Aug 4, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.94% | - |
| Aug 1, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.43% | - |
| Jul 31, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.50% | - |
| Jul 30, 2025 | 70.05 | 70.05 | 70.05 | 69.45 | 69.45 | -0.64% | 1 |
| Jul 29, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.43% | - |
| Jul 28, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.14% | - |
| Jul 25, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.71% | - |
| Jul 24, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.60% | - |
| Jul 23, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -2.38% | - |
| Jul 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.41% | - |
| Jul 21, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 2.93% | - |
| Jul 18, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.49% | - |