LEG Immobilien SE (ETR:LEG)
Germany
· Delayed Price · Currency is EUR 64.40
+0.60 (0.94%)
Dec 5, 2025, 5:48 PM CET
LEG Immobilien SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 66.70 | 67.15 | 66.15 | 67.00 | 67.00 | 0.60% | 124,547 |
| Oct 7, 2025 | 66.15 | 66.65 | 65.45 | 66.60 | 66.60 | 0.38% | 208,486 |
| Oct 6, 2025 | 66.45 | 66.65 | 65.60 | 66.35 | 66.35 | -0.23% | 185,649 |
| Oct 3, 2025 | 67.15 | 67.55 | 66.45 | 66.50 | 66.50 | -1.19% | 175,489 |
| Oct 2, 2025 | 68.00 | 68.15 | 66.95 | 67.30 | 67.30 | -0.52% | 152,507 |
| Oct 1, 2025 | 67.65 | 68.00 | 66.60 | 67.65 | 67.65 | -0.07% | 178,638 |
| Sep 30, 2025 | 67.00 | 67.70 | 66.35 | 67.70 | 67.70 | 1.27% | 224,083 |
| Sep 29, 2025 | 66.15 | 67.00 | 65.45 | 66.85 | 66.85 | 1.21% | 129,187 |
| Sep 26, 2025 | 66.05 | 66.30 | 65.30 | 66.05 | 66.05 | 0.53% | 144,412 |
| Sep 25, 2025 | 66.50 | 67.05 | 65.70 | 65.70 | 65.70 | -1.79% | 172,158 |
| Sep 24, 2025 | 67.00 | 67.45 | 66.70 | 66.90 | 66.90 | -0.37% | 108,476 |
| Sep 23, 2025 | 66.50 | 67.65 | 66.35 | 67.15 | 67.15 | 1.44% | 145,039 |
| Sep 22, 2025 | 66.90 | 66.95 | 66.10 | 66.20 | 66.20 | -0.97% | 125,067 |
| Sep 19, 2025 | 66.65 | 67.10 | 65.95 | 66.85 | 66.85 | 0.68% | 676,838 |
| Sep 18, 2025 | 66.50 | 66.80 | 65.90 | 66.40 | 66.40 | -0.15% | 181,209 |
| Sep 17, 2025 | 66.75 | 66.95 | 66.40 | 66.50 | 66.50 | -0.08% | 186,205 |
| Sep 16, 2025 | 67.95 | 68.00 | 66.35 | 66.55 | 66.55 | -1.77% | 159,493 |
| Sep 15, 2025 | 67.75 | 68.30 | 67.40 | 67.75 | 67.75 | 0.07% | 105,937 |
| Sep 12, 2025 | 68.00 | 68.65 | 67.70 | 67.70 | 67.70 | -0.07% | 120,681 |
| Sep 11, 2025 | 67.80 | 68.10 | 66.90 | 67.75 | 67.75 | -0.44% | 245,428 |
| Sep 10, 2025 | 68.80 | 69.50 | 67.85 | 68.05 | 68.05 | -2.02% | 248,534 |
| Sep 9, 2025 | 70.35 | 70.55 | 69.20 | 69.45 | 69.45 | -1.14% | 121,487 |
| Sep 8, 2025 | 70.70 | 71.25 | 70.00 | 70.25 | 70.25 | -0.21% | 77,455 |
| Sep 5, 2025 | 68.50 | 70.60 | 68.05 | 70.40 | 70.40 | 3.15% | 181,503 |
| Sep 4, 2025 | 68.80 | 69.35 | 68.25 | 68.25 | 68.25 | -0.58% | 111,698 |
| Sep 3, 2025 | 68.15 | 68.75 | 67.30 | 68.65 | 68.65 | 1.18% | 161,510 |
| Sep 2, 2025 | 71.05 | 71.05 | 67.80 | 67.85 | 67.85 | -4.97% | 235,712 |
| Sep 1, 2025 | 71.75 | 72.35 | 71.15 | 71.40 | 71.40 | -0.21% | 64,560 |
| Aug 29, 2025 | 72.15 | 72.40 | 71.30 | 71.55 | 71.55 | -0.69% | 141,485 |
| Aug 28, 2025 | 73.60 | 73.85 | 71.70 | 72.05 | 72.05 | -1.97% | 157,273 |
| Aug 27, 2025 | 73.90 | 74.45 | 73.10 | 73.50 | 73.50 | -0.14% | 83,419 |
| Aug 26, 2025 | 73.25 | 74.55 | 72.85 | 73.60 | 73.60 | 0.07% | 246,192 |
| Aug 25, 2025 | 73.80 | 74.05 | 72.70 | 73.55 | 73.55 | - | 136,090 |
| Aug 22, 2025 | 71.80 | 73.70 | 71.80 | 73.55 | 73.55 | 1.87% | 120,961 |
| Aug 21, 2025 | 73.15 | 73.15 | 71.65 | 72.20 | 72.20 | -0.96% | 108,953 |
| Aug 20, 2025 | 72.20 | 72.90 | 71.75 | 72.90 | 72.90 | 1.11% | 100,149 |
| Aug 19, 2025 | 72.95 | 73.05 | 71.60 | 72.10 | 72.10 | -0.69% | 103,276 |
| Aug 18, 2025 | 73.70 | 74.20 | 72.20 | 72.60 | 72.60 | -1.02% | 108,846 |
| Aug 15, 2025 | 75.05 | 75.05 | 73.35 | 73.35 | 73.35 | -1.41% | 119,389 |
| Aug 14, 2025 | 72.30 | 75.60 | 72.00 | 74.40 | 74.40 | 3.26% | 302,437 |
| Aug 13, 2025 | 71.85 | 72.75 | 71.55 | 72.05 | 72.05 | 0.07% | 111,138 |
| Aug 12, 2025 | 73.20 | 73.50 | 71.85 | 72.00 | 72.00 | -1.03% | 159,427 |
| Aug 11, 2025 | 72.00 | 73.40 | 71.90 | 72.75 | 72.75 | 1.04% | 145,003 |
| Aug 8, 2025 | 72.30 | 73.30 | 72.00 | 72.00 | 72.00 | -0.41% | 131,622 |
| Aug 7, 2025 | 72.15 | 73.45 | 70.40 | 72.30 | 72.30 | 1.33% | 222,484 |
| Aug 6, 2025 | 70.60 | 72.40 | 70.60 | 71.35 | 71.35 | 1.71% | 241,139 |
| Aug 5, 2025 | 70.25 | 70.50 | 69.85 | 70.15 | 70.15 | 0.14% | 104,858 |
| Aug 4, 2025 | 69.60 | 70.30 | 69.60 | 70.05 | 70.05 | 0.86% | 133,076 |
| Aug 1, 2025 | 69.00 | 69.90 | 68.60 | 69.45 | 69.45 | -0.43% | 133,199 |
| Jul 31, 2025 | 69.25 | 70.10 | 69.25 | 69.75 | 69.75 | 0.29% | 129,888 |
| Jul 30, 2025 | 70.05 | 70.35 | 68.85 | 69.55 | 69.55 | -0.93% | 127,815 |
| Jul 29, 2025 | 70.00 | 70.20 | 69.15 | 70.20 | 70.20 | 0.14% | 133,316 |
| Jul 28, 2025 | 70.35 | 71.40 | 70.00 | 70.10 | 70.10 | 0.43% | 125,622 |
| Jul 25, 2025 | 70.95 | 70.95 | 69.45 | 69.80 | 69.80 | -1.55% | 165,568 |
| Jul 24, 2025 | 71.00 | 71.45 | 70.20 | 70.90 | 70.90 | -1.18% | 206,974 |
| Jul 23, 2025 | 74.00 | 74.00 | 71.65 | 71.75 | 71.75 | -2.18% | 137,610 |
| Jul 22, 2025 | 73.35 | 73.75 | 72.80 | 73.35 | 73.35 | -0.34% | 103,129 |
| Jul 21, 2025 | 71.75 | 73.90 | 71.75 | 73.60 | 73.60 | 2.65% | 136,157 |