Lennar Corporation (FRA:LNN)
Germany
· Delayed Price · Currency is EUR 113.36
+4.92 (4.54%)
At close: Dec 3, 2025
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 113.70 | 113.70 | 111.54 | 111.54 | 111.54 | -1.61% | - |
| Dec 3, 2025 | 110.94 | 113.36 | 110.94 | 113.36 | 113.36 | 4.54% | - |
| Dec 2, 2025 | 110.94 | 110.94 | 108.44 | 108.44 | 108.44 | -2.87% | - |
| Dec 1, 2025 | 112.06 | 112.06 | 111.64 | 111.64 | 111.64 | -0.27% | - |
| Nov 28, 2025 | 111.20 | 111.94 | 111.20 | 111.94 | 111.94 | -0.69% | - |
| Nov 27, 2025 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | 0.99% | - |
| Nov 26, 2025 | 112.70 | 112.70 | 111.62 | 111.62 | 111.62 | 4.12% | - |
| Nov 25, 2025 | 105.98 | 107.20 | 105.98 | 107.20 | 107.20 | 3.12% | - |
| Nov 24, 2025 | 106.48 | 106.48 | 103.96 | 103.96 | 103.96 | 1.25% | - |
| Nov 21, 2025 | 100.48 | 102.68 | 100.42 | 102.68 | 102.68 | 1.10% | 15 |
| Nov 20, 2025 | 100.04 | 101.56 | 99.94 | 101.56 | 101.56 | 3.02% | 2 |
| Nov 19, 2025 | 99.53 | 99.53 | 98.58 | 98.58 | 98.58 | 1.14% | 29 |
| Nov 18, 2025 | 97.34 | 97.47 | 97.34 | 97.47 | 97.47 | -5.13% | - |
| Nov 17, 2025 | 103.86 | 103.86 | 102.74 | 102.74 | 102.74 | -1.95% | - |
| Nov 14, 2025 | 103.40 | 104.78 | 103.40 | 104.78 | 104.78 | -1.45% | - |
| Nov 13, 2025 | 106.78 | 106.78 | 106.32 | 106.32 | 106.32 | -2.83% | - |
| Nov 12, 2025 | 107.82 | 109.42 | 107.82 | 109.42 | 109.42 | 3.97% | - |
| Nov 11, 2025 | 106.04 | 106.04 | 105.24 | 105.24 | 105.24 | 1.13% | - |
| Nov 10, 2025 | 104.74 | 104.74 | 104.06 | 104.06 | 104.06 | 0.87% | - |
| Nov 7, 2025 | 103.90 | 103.90 | 102.00 | 103.16 | 103.16 | -0.02% | 2,565 |
| Nov 6, 2025 | 105.04 | 105.04 | 103.18 | 103.18 | 103.18 | -1.66% | - |
| Nov 5, 2025 | 105.44 | 105.44 | 104.92 | 104.92 | 104.92 | 1.61% | - |
| Nov 4, 2025 | 103.30 | 103.30 | 103.26 | 103.26 | 103.26 | -1.45% | - |
| Nov 3, 2025 | 106.64 | 106.64 | 104.78 | 104.78 | 104.78 | -1.32% | - |
| Oct 31, 2025 | 106.86 | 106.86 | 106.18 | 106.18 | 106.18 | -0.15% | - |
| Oct 30, 2025 | 106.20 | 106.34 | 106.20 | 106.34 | 106.34 | -2.08% | - |
| Oct 29, 2025 | 109.86 | 109.86 | 108.60 | 108.60 | 108.60 | -1.25% | - |
| Oct 28, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 0.07% | - |
| Oct 27, 2025 | 109.88 | 109.90 | 109.88 | 109.90 | 109.90 | -0.13% | - |
| Oct 24, 2025 | 109.34 | 110.04 | 109.34 | 110.04 | 110.04 | 1.40% | - |
| Oct 23, 2025 | 108.92 | 108.92 | 108.52 | 108.52 | 108.52 | -2.15% | - |
| Oct 22, 2025 | 109.92 | 110.90 | 108.60 | 110.90 | 110.90 | 3.41% | 10 |
| Oct 21, 2025 | 107.54 | 107.80 | 107.24 | 107.24 | 107.24 | -0.61% | 32 |
| Oct 20, 2025 | 107.50 | 107.90 | 107.50 | 107.90 | 107.90 | 1.95% | - |
| Oct 17, 2025 | 103.74 | 105.84 | 103.74 | 105.84 | 105.84 | 1.91% | - |
| Oct 16, 2025 | 104.48 | 104.48 | 103.86 | 103.86 | 103.86 | -0.44% | - |
| Oct 15, 2025 | 104.72 | 104.72 | 104.32 | 104.32 | 104.32 | 2.44% | - |
| Oct 14, 2025 | 99.52 | 101.84 | 99.52 | 101.84 | 101.84 | 0.47% | - |
| Oct 13, 2025 | 100.50 | 101.36 | 100.50 | 101.36 | 101.36 | -0.90% | 10 |
| Oct 10, 2025 | 101.24 | 102.28 | 101.24 | 102.28 | 102.28 | 1.97% | - |
| Oct 9, 2025 | 102.60 | 102.60 | 100.30 | 100.30 | 99.87 | -1.47% | - |
| Oct 8, 2025 | 104.84 | 107.24 | 101.80 | 101.80 | 101.36 | -2.71% | 4 |
| Oct 7, 2025 | 107.48 | 107.48 | 104.64 | 104.64 | 104.19 | -4.47% | 87 |
| Oct 6, 2025 | 110.36 | 110.36 | 109.54 | 109.54 | 109.07 | 0.40% | - |
| Oct 3, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 108.63 | 0.96% | - |
| Oct 2, 2025 | 109.00 | 109.00 | 108.06 | 108.06 | 107.59 | 1.39% | 40 |
| Oct 1, 2025 | 104.76 | 109.00 | 104.76 | 106.58 | 106.12 | 0.28% | 20 |
| Sep 30, 2025 | 106.66 | 106.66 | 106.28 | 106.28 | 105.82 | -0.54% | - |
| Sep 29, 2025 | 105.58 | 109.50 | 105.58 | 106.86 | 106.40 | -0.15% | 20 |
| Sep 26, 2025 | 104.12 | 107.02 | 104.12 | 107.02 | 106.56 | 1.92% | 2 |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.55 | 1.65% | - |
| Sep 24, 2025 | 102.50 | 105.44 | 102.50 | 103.30 | 102.85 | 2.01% | 26 |
| Sep 23, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 100.82 | -3.45% | - |
| Sep 22, 2025 | 106.24 | 106.24 | 104.88 | 104.88 | 104.43 | -1.94% | 12 |
| Sep 19, 2025 | 107.70 | 107.70 | 106.96 | 106.96 | 106.50 | -3.95% | - |
| Sep 18, 2025 | 112.84 | 112.84 | 111.36 | 111.36 | 110.88 | -1.42% | - |
| Sep 17, 2025 | 110.62 | 112.96 | 110.62 | 112.96 | 112.47 | -0.42% | - |
| Sep 16, 2025 | 111.42 | 113.44 | 110.06 | 113.44 | 112.95 | -0.51% | 418 |
| Sep 15, 2025 | 114.84 | 114.84 | 114.02 | 114.02 | 113.53 | -3.18% | - |
| Sep 12, 2025 | 117.08 | 120.60 | 117.08 | 117.76 | 117.25 | 0.48% | 2,040 |
| Sep 11, 2025 | 114.56 | 117.20 | 114.56 | 117.20 | 116.69 | 0.60% | - |
| Sep 10, 2025 | 115.28 | 116.50 | 115.28 | 116.50 | 116.00 | -1.64% | 180 |
| Sep 9, 2025 | 118.58 | 118.58 | 118.44 | 118.44 | 117.93 | -0.10% | 410 |
| Sep 8, 2025 | 118.80 | 121.80 | 118.56 | 118.56 | 118.05 | -1.32% | 90 |
| Sep 5, 2025 | 116.12 | 120.14 | 116.12 | 120.14 | 119.62 | 4.47% | - |
| Sep 4, 2025 | 112.84 | 115.00 | 112.84 | 115.00 | 114.50 | 2.17% | - |
| Sep 3, 2025 | 111.90 | 112.56 | 111.90 | 112.56 | 112.07 | 0.36% | - |
| Sep 2, 2025 | 111.50 | 112.16 | 111.50 | 112.16 | 111.68 | -3.31% | - |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.50 | 2.69% | 2 |
| Aug 29, 2025 | 111.78 | 112.96 | 111.78 | 112.96 | 112.47 | 0.68% | - |
| Aug 28, 2025 | 112.18 | 112.20 | 112.18 | 112.20 | 111.72 | -2.01% | - |
| Aug 27, 2025 | 112.46 | 114.50 | 112.46 | 114.50 | 114.01 | 0.07% | - |
| Aug 26, 2025 | 114.48 | 114.48 | 114.42 | 114.42 | 113.93 | -1.62% | - |
| Aug 25, 2025 | 115.20 | 116.30 | 114.28 | 116.30 | 115.80 | 0.26% | 9 |
| Aug 22, 2025 | 109.22 | 116.00 | 109.22 | 116.00 | 115.50 | 6.17% | 180 |
| Aug 21, 2025 | 109.52 | 115.00 | 109.26 | 109.26 | 108.79 | -4.24% | 225 |
| Aug 20, 2025 | 114.52 | 114.52 | 114.10 | 114.10 | 113.61 | 0.19% | - |
| Aug 19, 2025 | 112.02 | 113.88 | 112.02 | 113.88 | 113.39 | -0.11% | - |
| Aug 18, 2025 | 111.68 | 115.80 | 111.68 | 114.00 | 113.51 | - | 118 |
| Aug 15, 2025 | 121.52 | 121.52 | 112.94 | 114.00 | 113.51 | 4.88% | 85 |
| Aug 14, 2025 | 110.62 | 115.00 | 108.70 | 108.70 | 108.23 | 1.51% | 300 |
| Aug 13, 2025 | 105.94 | 107.08 | 105.94 | 107.08 | 106.62 | 0.60% | - |
| Aug 12, 2025 | 103.22 | 106.44 | 102.76 | 106.44 | 105.98 | 3.08% | 190 |
| Aug 11, 2025 | 103.12 | 103.26 | 103.12 | 103.26 | 102.81 | 1.28% | - |
| Aug 8, 2025 | 102.08 | 102.08 | 101.96 | 101.96 | 101.52 | -1.64% | - |
| Aug 7, 2025 | 102.04 | 103.66 | 102.04 | 103.66 | 103.21 | 0.68% | - |
| Aug 6, 2025 | 103.54 | 103.54 | 102.96 | 102.96 | 102.52 | 0.35% | - |
| Aug 5, 2025 | 102.42 | 102.60 | 102.42 | 102.60 | 102.16 | 3.08% | - |
| Aug 4, 2025 | 99.97 | 99.97 | 99.53 | 99.53 | 99.10 | 1.20% | - |
| Aug 1, 2025 | 97.32 | 98.35 | 97.32 | 98.35 | 97.93 | 0.80% | - |
| Jul 31, 2025 | 97.89 | 97.89 | 97.57 | 97.57 | 97.15 | -2.20% | - |
| Jul 30, 2025 | 99.78 | 99.78 | 99.76 | 99.76 | 99.33 | - | - |
| Jul 29, 2025 | 99.42 | 99.76 | 99.42 | 99.76 | 99.33 | 0.42% | - |
| Jul 28, 2025 | 98.29 | 99.34 | 97.33 | 99.34 | 98.91 | 3.62% | 500 |
| Jul 25, 2025 | 96.69 | 96.69 | 95.87 | 95.87 | 95.46 | -1.63% | - |
| Jul 24, 2025 | 98.68 | 98.68 | 97.46 | 97.46 | 97.04 | -1.72% | - |
| Jul 23, 2025 | 100.22 | 100.22 | 99.17 | 99.17 | 98.74 | -0.09% | - |
| Jul 22, 2025 | 93.09 | 99.26 | 93.09 | 99.26 | 98.83 | 6.05% | - |
| Jul 21, 2025 | 93.72 | 93.72 | 93.60 | 93.60 | 93.20 | 0.11% | - |
| Jul 18, 2025 | 94.10 | 94.10 | 93.50 | 93.50 | 93.10 | -0.48% | - |