LEG Immobilien SE (ETR:LEG)
Germany
· Delayed Price · Currency is EUR 65.20
-0.85 (-1.29%)
Mar 5, 2026, 5:38 PM CET
LEG Immobilien SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.65 | 67.05 | 65.80 | 66.05 | 66.05 | -0.68% | 327,746 |
| Mar 3, 2026 | 67.90 | 68.25 | 66.05 | 66.50 | 66.50 | -3.62% | 366,880 |
| Mar 2, 2026 | 70.15 | 70.90 | 68.45 | 69.00 | 69.00 | -2.54% | 312,866 |
| Feb 27, 2026 | 70.15 | 71.65 | 70.05 | 70.80 | 70.80 | 0.78% | 352,479 |
| Feb 26, 2026 | 69.30 | 70.50 | 69.00 | 70.25 | 70.25 | 1.81% | 298,572 |
| Feb 25, 2026 | 68.50 | 69.65 | 68.15 | 69.00 | 69.00 | 0.66% | 211,961 |
| Feb 24, 2026 | 68.80 | 71.15 | 68.50 | 68.55 | 68.55 | -0.51% | 462,453 |
| Feb 23, 2026 | 69.00 | 69.50 | 67.95 | 68.90 | 68.90 | 0.22% | 266,228 |
| Feb 20, 2026 | 68.40 | 68.85 | 68.15 | 68.75 | 68.75 | 1.03% | 329,088 |
| Feb 19, 2026 | 66.50 | 68.05 | 66.40 | 68.05 | 68.05 | 2.64% | 299,686 |
| Feb 18, 2026 | 68.50 | 68.90 | 66.30 | 66.30 | 66.30 | -3.35% | 309,726 |
| Feb 17, 2026 | 66.80 | 69.00 | 66.80 | 68.60 | 68.60 | 2.62% | 363,338 |
| Feb 16, 2026 | 66.85 | 67.30 | 65.75 | 66.85 | 66.85 | 0.91% | 285,445 |
| Feb 13, 2026 | 66.85 | 67.10 | 65.40 | 66.25 | 66.25 | -0.90% | 282,683 |
| Feb 12, 2026 | 65.65 | 67.30 | 63.75 | 66.85 | 66.85 | 1.98% | 666,005 |
| Feb 11, 2026 | 64.00 | 67.85 | 64.00 | 65.55 | 65.55 | 3.31% | 618,841 |
| Feb 10, 2026 | 62.10 | 63.50 | 61.80 | 63.45 | 63.45 | 2.34% | 329,934 |
| Feb 9, 2026 | 61.80 | 62.00 | 60.65 | 62.00 | 62.00 | 0.32% | 291,179 |
| Feb 6, 2026 | 61.45 | 62.10 | 60.65 | 61.80 | 61.80 | 0.41% | 359,813 |
| Feb 5, 2026 | 61.20 | 61.65 | 59.95 | 61.55 | 61.55 | 0.82% | 272,690 |
| Feb 4, 2026 | 58.80 | 61.75 | 58.75 | 61.05 | 61.05 | 3.39% | 560,451 |
| Feb 3, 2026 | 60.15 | 60.35 | 58.90 | 59.05 | 59.05 | -1.83% | 427,331 |
| Feb 2, 2026 | 61.20 | 61.40 | 60.15 | 60.15 | 60.15 | -1.07% | 218,601 |
| Jan 30, 2026 | 61.45 | 61.70 | 60.75 | 60.80 | 60.80 | -1.22% | 241,062 |
| Jan 29, 2026 | 61.20 | 62.15 | 61.00 | 61.55 | 61.55 | 0.74% | 238,026 |
| Jan 28, 2026 | 59.65 | 61.25 | 59.30 | 61.10 | 61.10 | 2.26% | 362,117 |
| Jan 27, 2026 | 60.55 | 60.75 | 59.50 | 59.75 | 59.75 | -1.65% | 364,953 |
| Jan 26, 2026 | 60.50 | 61.20 | 60.05 | 60.75 | 60.75 | 0.75% | 235,639 |
| Jan 23, 2026 | 60.50 | 60.75 | 59.75 | 60.30 | 60.30 | -0.33% | 392,706 |
| Jan 22, 2026 | 61.50 | 61.85 | 60.00 | 60.50 | 60.50 | -0.08% | 420,258 |
| Jan 21, 2026 | 61.10 | 61.40 | 60.40 | 60.55 | 60.55 | -1.22% | 365,669 |
| Jan 20, 2026 | 63.65 | 63.65 | 60.50 | 61.30 | 61.30 | -3.84% | 429,701 |
| Jan 19, 2026 | 63.80 | 64.70 | 63.35 | 63.75 | 63.75 | -0.70% | 180,563 |
| Jan 16, 2026 | 64.65 | 65.00 | 63.90 | 64.20 | 64.20 | -1.46% | 348,239 |
| Jan 15, 2026 | 63.90 | 65.65 | 63.40 | 65.15 | 65.15 | 2.36% | 295,680 |
| Jan 14, 2026 | 66.00 | 66.00 | 63.25 | 63.65 | 63.65 | -2.60% | 426,834 |
| Jan 13, 2026 | 64.50 | 65.60 | 63.95 | 65.35 | 65.35 | 1.24% | 258,965 |
| Jan 12, 2026 | 64.50 | 64.90 | 64.20 | 64.55 | 64.55 | 0.31% | 301,919 |
| Jan 9, 2026 | 64.65 | 64.80 | 63.85 | 64.35 | 64.35 | -0.69% | 271,362 |
| Jan 8, 2026 | 64.05 | 65.10 | 63.75 | 64.80 | 64.80 | 1.49% | 298,489 |
| Jan 7, 2026 | 62.90 | 64.05 | 62.50 | 63.85 | 63.85 | 2.82% | 214,547 |
| Jan 6, 2026 | 62.35 | 62.65 | 61.80 | 62.10 | 62.10 | 0.08% | 201,082 |
| Jan 5, 2026 | 61.50 | 62.20 | 60.50 | 62.05 | 62.05 | 1.06% | 368,728 |
| Jan 2, 2026 | 62.25 | 62.40 | 61.00 | 61.40 | 61.40 | -1.37% | 215,294 |
| Dec 30, 2025 | 61.80 | 62.25 | 61.35 | 62.25 | 62.25 | 0.97% | 143,276 |
| Dec 29, 2025 | 60.55 | 62.05 | 60.45 | 61.65 | 61.65 | 1.57% | 199,534 |
| Dec 23, 2025 | 60.85 | 61.10 | 60.60 | 60.70 | 60.70 | -0.16% | 169,333 |
| Dec 22, 2025 | 60.75 | 60.85 | 59.65 | 60.80 | 60.80 | -0.49% | 263,091 |
| Dec 19, 2025 | 61.10 | 61.50 | 60.85 | 61.10 | 61.10 | -0.08% | 476,283 |
| Dec 18, 2025 | 60.85 | 61.50 | 60.80 | 61.15 | 61.15 | 0.49% | 498,337 |
| Dec 17, 2025 | 61.25 | 61.45 | 60.85 | 60.85 | 60.85 | -0.57% | 337,863 |
| Dec 16, 2025 | 60.85 | 61.35 | 60.60 | 61.20 | 61.20 | 1.07% | 372,852 |
| Dec 15, 2025 | 60.95 | 61.50 | 60.45 | 60.55 | 60.55 | -0.41% | 257,059 |
| Dec 12, 2025 | 61.35 | 61.50 | 60.80 | 60.80 | 60.80 | -0.65% | 270,025 |
| Dec 11, 2025 | 61.45 | 61.55 | 60.80 | 61.20 | 61.20 | -0.49% | 253,148 |
| Dec 10, 2025 | 61.60 | 61.60 | 60.80 | 61.50 | 61.50 | -0.16% | 189,248 |
| Dec 9, 2025 | 61.80 | 62.05 | 61.15 | 61.60 | 61.60 | -0.24% | 278,016 |
| Dec 8, 2025 | 63.95 | 63.95 | 61.55 | 61.75 | 61.75 | -3.67% | 483,818 |
| Dec 5, 2025 | 64.70 | 64.85 | 63.95 | 64.10 | 64.10 | 0.47% | 249,002 |
| Dec 4, 2025 | 64.05 | 64.55 | 63.55 | 63.80 | 63.80 | -0.08% | 307,066 |
| Dec 3, 2025 | 65.20 | 65.30 | 63.85 | 63.85 | 63.85 | -1.77% | 210,346 |
| Dec 2, 2025 | 65.05 | 65.20 | 63.95 | 65.00 | 65.00 | 0.23% | 260,406 |
| Dec 1, 2025 | 65.60 | 65.85 | 64.40 | 64.85 | 64.85 | 0.08% | 365,718 |
| Nov 28, 2025 | 65.00 | 65.20 | 64.40 | 64.80 | 64.80 | -0.23% | 122,170 |
| Nov 27, 2025 | 64.85 | 65.40 | 64.60 | 64.95 | 64.95 | 0.31% | 180,003 |
| Nov 26, 2025 | 64.00 | 64.85 | 63.75 | 64.75 | 64.75 | 0.78% | 231,769 |
| Nov 25, 2025 | 65.15 | 65.25 | 63.55 | 64.25 | 64.25 | -1.15% | 253,550 |
| Nov 24, 2025 | 64.75 | 65.50 | 64.10 | 65.00 | 65.00 | 0.62% | 684,278 |
| Nov 21, 2025 | 63.70 | 64.60 | 62.90 | 64.60 | 64.60 | 2.13% | 217,346 |
| Nov 20, 2025 | 64.15 | 64.30 | 63.10 | 63.25 | 63.25 | -1.09% | 208,660 |
| Nov 19, 2025 | 63.40 | 64.40 | 62.85 | 63.95 | 63.95 | 0.87% | 184,837 |
| Nov 18, 2025 | 63.20 | 63.65 | 62.80 | 63.40 | 63.40 | -0.55% | 372,021 |
| Nov 17, 2025 | 64.10 | 64.20 | 63.10 | 63.75 | 63.75 | -0.23% | 223,785 |
| Nov 14, 2025 | 64.40 | 64.60 | 63.35 | 63.90 | 63.90 | -1.01% | 392,463 |
| Nov 13, 2025 | 65.45 | 66.20 | 64.55 | 64.55 | 64.55 | -1.30% | 252,518 |
| Nov 12, 2025 | 64.50 | 66.35 | 64.05 | 65.40 | 65.40 | 1.47% | 309,345 |
| Nov 11, 2025 | 64.10 | 64.90 | 63.35 | 64.45 | 64.45 | 1.34% | 224,058 |
| Nov 10, 2025 | 63.95 | 63.95 | 63.25 | 63.60 | 63.60 | -0.62% | 210,353 |
| Nov 7, 2025 | 64.60 | 64.75 | 63.95 | 64.00 | 64.00 | -0.78% | 145,167 |
| Nov 6, 2025 | 64.30 | 64.85 | 64.05 | 64.50 | 64.50 | 0.78% | 197,485 |
| Nov 5, 2025 | 64.65 | 64.80 | 63.60 | 64.00 | 64.00 | -0.54% | 196,777 |
| Nov 4, 2025 | 64.10 | 65.35 | 63.30 | 64.35 | 64.35 | 0.16% | 354,488 |
| Nov 3, 2025 | 66.05 | 66.05 | 64.25 | 64.25 | 64.25 | -2.73% | 282,100 |
| Oct 31, 2025 | 67.20 | 67.25 | 66.05 | 66.05 | 66.05 | -1.64% | 190,718 |
| Oct 30, 2025 | 66.90 | 67.20 | 66.05 | 67.15 | 67.15 | -0.15% | 224,569 |
| Oct 29, 2025 | 68.50 | 68.90 | 67.00 | 67.25 | 67.25 | -1.97% | 267,639 |
| Oct 28, 2025 | 68.80 | 68.95 | 67.95 | 68.60 | 68.60 | -0.07% | 242,405 |
| Oct 27, 2025 | 68.75 | 68.95 | 68.20 | 68.65 | 68.65 | -0.58% | 245,826 |
| Oct 24, 2025 | 69.50 | 69.85 | 67.80 | 69.05 | 69.05 | -0.72% | 267,548 |
| Oct 23, 2025 | 69.75 | 70.05 | 68.80 | 69.55 | 69.55 | -0.57% | 198,361 |
| Oct 22, 2025 | 70.25 | 70.30 | 69.55 | 69.95 | 69.95 | 0.07% | 171,222 |
| Oct 21, 2025 | 69.25 | 70.00 | 68.80 | 69.90 | 69.90 | 1.30% | 208,271 |
| Oct 20, 2025 | 68.90 | 69.00 | 67.90 | 69.00 | 69.00 | 0.29% | 131,936 |
| Oct 17, 2025 | 69.50 | 69.75 | 68.25 | 68.80 | 68.80 | -1.22% | 176,272 |
| Oct 16, 2025 | 69.00 | 69.70 | 68.60 | 69.65 | 69.65 | 0.94% | 143,104 |
| Oct 15, 2025 | 69.30 | 69.30 | 68.30 | 69.00 | 69.00 | -0.36% | 129,584 |
| Oct 14, 2025 | 68.80 | 69.95 | 68.50 | 69.25 | 69.25 | 0.95% | 227,925 |
| Oct 13, 2025 | 67.85 | 69.15 | 67.30 | 68.60 | 68.60 | 1.40% | 191,478 |
| Oct 10, 2025 | 67.60 | 68.55 | 67.35 | 67.65 | 67.65 | 0.59% | 162,562 |
| Oct 9, 2025 | 66.80 | 67.85 | 66.60 | 67.25 | 67.25 | 0.37% | 125,589 |