LEG Immobilien SE (FRA:LEG)
Germany
· Delayed Price · Currency is EUR 63.70
-0.15 (-0.23%)
Last updated: Dec 4, 2025, 3:23 PM CET
LEG Immobilien SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.30 | 65.30 | 63.90 | 63.90 | 63.90 | 0.08% | - |
| Dec 4, 2025 | 64.20 | 64.65 | 63.85 | 63.85 | 63.85 | -0.47% | 330 |
| Dec 3, 2025 | 64.80 | 64.80 | 64.15 | 64.15 | 64.15 | -0.93% | - |
| Dec 2, 2025 | 64.65 | 64.75 | 64.10 | 64.75 | 64.75 | 0.39% | 9,500 |
| Dec 1, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.23% | - |
| Nov 28, 2025 | 64.85 | 64.85 | 64.45 | 64.65 | 64.65 | -0.46% | 1 |
| Nov 27, 2025 | 64.75 | 65.05 | 64.75 | 64.95 | 64.95 | 0.31% | 1 |
| Nov 26, 2025 | 64.25 | 65.20 | 64.25 | 64.75 | 64.75 | 1.01% | 116 |
| Nov 25, 2025 | 64.65 | 64.65 | 64.10 | 64.10 | 64.10 | -1.08% | - |
| Nov 24, 2025 | 64.95 | 65.55 | 64.80 | 64.80 | 64.80 | 0.39% | 235 |
| Nov 21, 2025 | 62.95 | 64.55 | 62.95 | 64.55 | 64.55 | 2.46% | 100 |
| Nov 20, 2025 | 64.15 | 64.15 | 63.00 | 63.00 | 63.00 | -1.33% | - |
| Nov 19, 2025 | 63.35 | 64.30 | 63.20 | 63.85 | 63.85 | 0.79% | 550 |
| Nov 18, 2025 | 63.15 | 63.65 | 63.00 | 63.35 | 63.35 | 0.16% | 135 |
| Nov 17, 2025 | 64.10 | 64.10 | 63.25 | 63.25 | 63.25 | -0.94% | 2 |
| Nov 14, 2025 | 64.75 | 64.75 | 63.75 | 63.85 | 63.85 | -1.31% | 133 |
| Nov 13, 2025 | 65.70 | 65.70 | 64.70 | 64.70 | 64.70 | -1.45% | 52 |
| Nov 12, 2025 | 65.55 | 65.65 | 65.25 | 65.65 | 65.65 | 1.63% | 120 |
| Nov 11, 2025 | 64.05 | 64.60 | 64.05 | 64.60 | 64.60 | 1.65% | - |
| Nov 10, 2025 | 64.95 | 64.95 | 63.55 | 63.55 | 63.55 | -1.17% | 400 |
| Nov 7, 2025 | 64.40 | 65.10 | 64.05 | 64.30 | 64.30 | -0.23% | 726 |
| Nov 6, 2025 | 64.05 | 64.45 | 64.05 | 64.45 | 64.45 | 0.62% | - |
| Nov 5, 2025 | 64.30 | 64.30 | 64.05 | 64.05 | 64.05 | - | 15 |
| Nov 4, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.62% | - |
| Nov 3, 2025 | 65.60 | 65.60 | 64.45 | 64.45 | 64.45 | -2.42% | 810 |
| Oct 31, 2025 | 66.80 | 66.80 | 66.05 | 66.05 | 66.05 | -1.20% | - |
| Oct 30, 2025 | 66.75 | 66.85 | 66.75 | 66.85 | 66.85 | -0.15% | - |
| Oct 29, 2025 | 68.20 | 68.20 | 66.95 | 66.95 | 66.95 | -1.83% | - |
| Oct 28, 2025 | 68.30 | 68.90 | 68.20 | 68.20 | 68.20 | -0.22% | 150 |
| Oct 27, 2025 | 69.00 | 69.00 | 68.35 | 68.35 | 68.35 | -0.87% | 180 |
| Oct 24, 2025 | 69.40 | 69.40 | 68.95 | 68.95 | 68.95 | -0.43% | - |
| Oct 23, 2025 | 70.00 | 70.00 | 69.25 | 69.25 | 69.25 | -1.00% | - |
| Oct 22, 2025 | 69.55 | 70.10 | 69.55 | 69.95 | 69.95 | 0.14% | 10 |
| Oct 21, 2025 | 69.15 | 69.95 | 69.15 | 69.85 | 69.85 | 1.31% | 20 |
| Oct 20, 2025 | 68.90 | 68.95 | 68.90 | 68.95 | 68.95 | 0.22% | - |
| Oct 17, 2025 | 69.05 | 69.25 | 68.80 | 68.80 | 68.80 | -0.79% | 100 |
| Oct 16, 2025 | 68.75 | 69.35 | 68.75 | 69.35 | 69.35 | 1.09% | 117 |
| Oct 15, 2025 | 69.30 | 69.30 | 68.60 | 68.60 | 68.60 | -1.08% | - |
| Oct 14, 2025 | 68.05 | 69.50 | 68.05 | 69.35 | 69.35 | 0.95% | 20 |
| Oct 13, 2025 | 67.70 | 68.70 | 67.70 | 68.70 | 68.70 | 1.70% | - |
| Oct 10, 2025 | 67.25 | 67.95 | 67.25 | 67.55 | 67.55 | 0.60% | - |
| Oct 9, 2025 | 66.80 | 67.45 | 66.80 | 67.15 | 67.15 | 0.67% | 691 |
| Oct 8, 2025 | 66.35 | 67.10 | 66.35 | 66.70 | 66.70 | 0.68% | 150 |
| Oct 7, 2025 | 66.35 | 66.35 | 66.25 | 66.25 | 66.25 | -0.23% | - |
| Oct 6, 2025 | 66.55 | 67.05 | 66.00 | 66.40 | 66.40 | -0.30% | 37 |
| Oct 3, 2025 | 67.10 | 67.10 | 66.60 | 66.60 | 66.60 | -0.75% | - |
| Oct 2, 2025 | 67.60 | 67.60 | 67.10 | 67.10 | 67.10 | -0.81% | 715 |
| Oct 1, 2025 | 67.20 | 67.65 | 67.20 | 67.65 | 67.65 | 0.67% | - |
| Sep 30, 2025 | 66.35 | 67.20 | 66.35 | 67.20 | 67.20 | 1.20% | 76 |
| Sep 29, 2025 | 66.10 | 66.40 | 65.60 | 66.40 | 66.40 | 1.07% | 200 |
| Sep 26, 2025 | 65.60 | 66.00 | 65.40 | 65.70 | 65.70 | 0.08% | 1,178 |
| Sep 25, 2025 | 66.90 | 66.90 | 65.65 | 65.65 | 65.65 | -1.72% | - |
| Sep 24, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 3 |
| Sep 23, 2025 | 66.10 | 66.80 | 66.10 | 66.80 | 66.80 | 0.91% | - |
| Sep 22, 2025 | 67.35 | 67.35 | 66.20 | 66.20 | 66.20 | -0.60% | 255 |
| Sep 19, 2025 | 66.15 | 66.60 | 66.15 | 66.60 | 66.60 | 0.68% | - |
| Sep 18, 2025 | 66.55 | 66.55 | 66.15 | 66.15 | 66.15 | -0.68% | 674 |
| Sep 17, 2025 | 66.45 | 67.30 | 66.45 | 66.60 | 66.60 | 0.23% | 1,555 |
| Sep 16, 2025 | 67.60 | 67.60 | 66.45 | 66.45 | 66.45 | -1.63% | 674 |
| Sep 15, 2025 | 68.25 | 68.25 | 67.55 | 67.55 | 67.55 | -0.22% | 770 |
| Sep 12, 2025 | 67.60 | 67.70 | 67.60 | 67.70 | 67.70 | 0.30% | - |
| Sep 11, 2025 | 67.75 | 67.75 | 67.50 | 67.50 | 67.50 | -2.67% | - |
| Sep 10, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.29% | - |
| Sep 9, 2025 | 70.40 | 70.40 | 69.55 | 69.55 | 69.55 | -0.86% | 20 |
| Sep 8, 2025 | 70.40 | 70.40 | 70.15 | 70.15 | 70.15 | 2.33% | - |
| Sep 5, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.07% | - |
| Sep 4, 2025 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | 0.29% | - |
| Sep 3, 2025 | 68.30 | 68.30 | 67.95 | 68.30 | 68.30 | -0.15% | 76 |
| Sep 2, 2025 | 71.00 | 71.00 | 68.25 | 68.40 | 68.40 | -3.80% | 250 |
| Sep 1, 2025 | 71.55 | 71.80 | 71.10 | 71.10 | 71.10 | -0.35% | 120 |
| Aug 29, 2025 | 72.00 | 72.00 | 71.35 | 71.35 | 71.35 | -0.90% | 150 |
| Aug 28, 2025 | 73.55 | 73.55 | 72.00 | 72.00 | 72.00 | -2.11% | 140 |
| Aug 27, 2025 | 73.90 | 73.90 | 73.55 | 73.55 | 73.55 | -0.27% | - |
| Aug 26, 2025 | 72.80 | 73.80 | 72.80 | 73.75 | 73.75 | 0.96% | 105 |
| Aug 25, 2025 | 73.65 | 73.65 | 73.05 | 73.05 | 73.05 | -0.27% | 37 |
| Aug 22, 2025 | 71.95 | 73.25 | 71.95 | 73.25 | 73.25 | 1.67% | - |
| Aug 21, 2025 | 72.60 | 72.60 | 72.00 | 72.05 | 72.05 | -0.83% | 13 |
| Aug 20, 2025 | 71.55 | 72.65 | 71.55 | 72.65 | 72.65 | 1.11% | 30 |
| Aug 19, 2025 | 72.05 | 72.75 | 71.85 | 71.85 | 71.85 | -0.69% | 141 |
| Aug 18, 2025 | 73.25 | 73.25 | 72.25 | 72.35 | 72.35 | -0.89% | 112 |
| Aug 15, 2025 | 74.45 | 74.45 | 73.00 | 73.00 | 73.00 | -1.55% | - |
| Aug 14, 2025 | 71.65 | 74.15 | 71.65 | 74.15 | 74.15 | 3.27% | - |
| Aug 13, 2025 | 71.95 | 71.95 | 71.75 | 71.80 | 71.80 | -0.07% | 100 |
| Aug 12, 2025 | 72.95 | 72.95 | 71.85 | 71.85 | 71.85 | -1.24% | 20 |
| Aug 11, 2025 | 71.95 | 72.75 | 71.95 | 72.75 | 72.75 | 1.32% | - |
| Aug 8, 2025 | 71.95 | 71.95 | 71.80 | 71.80 | 71.80 | -0.21% | 100 |
| Aug 7, 2025 | 71.50 | 73.00 | 71.50 | 71.95 | 71.95 | 0.56% | 100 |
| Aug 6, 2025 | 70.60 | 71.70 | 70.60 | 71.55 | 71.55 | 2.73% | 14 |
| Aug 5, 2025 | 69.75 | 70.45 | 69.65 | 69.65 | 69.65 | 0.07% | 208 |
| Aug 4, 2025 | 69.00 | 70.35 | 69.00 | 69.60 | 69.60 | 0.58% | 1,165 |
| Aug 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.50% | - |
| Jul 31, 2025 | 69.45 | 69.80 | 69.45 | 69.55 | 69.55 | 0.65% | 199 |
| Jul 30, 2025 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | -0.65% | 2 |
| Jul 29, 2025 | 70.35 | 70.35 | 69.55 | 69.55 | 69.55 | -0.78% | 400 |
| Jul 28, 2025 | 70.20 | 70.20 | 70.10 | 70.10 | 70.10 | 0.65% | - |
| Jul 25, 2025 | 70.45 | 70.45 | 69.55 | 69.65 | 69.65 | -1.21% | - |
| Jul 24, 2025 | 71.80 | 71.80 | 70.50 | 70.50 | 70.50 | -2.02% | 450 |
| Jul 23, 2025 | 73.55 | 73.55 | 71.95 | 71.95 | 71.95 | -1.64% | - |
| Jul 22, 2025 | 73.25 | 73.25 | 73.10 | 73.15 | 73.15 | -0.20% | - |
| Jul 21, 2025 | 71.55 | 73.30 | 71.55 | 73.30 | 73.30 | 2.23% | 50 |