Lennar Corporation (FRA:LNN0)
Germany
· Delayed Price · Currency is EUR 100.00
-5.00 (-4.76%)
Last updated: Dec 5, 2025, 8:02 AM CET
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Dec 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Dec 3, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | 250 |
| Dec 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Dec 1, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 9 |
| Nov 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.60% | - |
| Nov 25, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Nov 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 7.03% | - |
| Nov 21, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Nov 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Nov 19, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Nov 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -6.19% | - |
| Nov 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Nov 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Nov 13, 2025 | 99.50 | 99.50 | 97.50 | 97.50 | 97.50 | -2.50% | 70 |
| Nov 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Nov 11, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Nov 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Nov 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Nov 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Nov 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Nov 4, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Nov 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Oct 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Oct 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Oct 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Oct 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 20, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.58% | - |
| Oct 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Oct 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Oct 15, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 5.85% | 65 |
| Oct 14, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Oct 13, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.58% | - |
| Oct 10, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 0.52% | 100 |
| Oct 9, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.07 | -2.03% | - |
| Oct 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.06 | -3.43% | - |
| Oct 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.54 | -1.92% | - |
| Oct 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | - | - |
| Oct 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | 0.97% | - |
| Oct 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.54 | 1.98% | - |
| Oct 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | -0.98% | - |
| Sep 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.54 | 0.99% | - |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | 1.00% | - |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.55 | -0.99% | - |
| Sep 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | 3.06% | - |
| Sep 24, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.56 | 0.51% | - |
| Sep 23, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | -3.47% | - |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | -3.81% | - |
| Sep 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.53 | -1.87% | - |
| Sep 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.52 | - | - |
| Sep 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.52 | -0.93% | - |
| Sep 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.52 | -2.70% | - |
| Sep 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.50 | -2.63% | - |
| Sep 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.49 | 2.70% | - |
| Sep 11, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.50 | - | - |
| Sep 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.50 | -3.48% | - |
| Sep 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.48 | - | - |
| Sep 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.48 | 1.77% | - |
| Sep 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.49 | -0.88% | - |
| Sep 4, 2025 | 109.00 | 114.00 | 109.00 | 114.00 | 113.49 | 4.59% | 25 |
| Sep 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.51 | 0.93% | - |
| Sep 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.52 | - | - |
| Sep 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.52 | - | - |
| Aug 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.52 | -0.92% | 6 |
| Aug 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.51 | - | - |
| Aug 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.51 | -1.80% | - |
| Aug 26, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 110.50 | 0.91% | 403 |
| Aug 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.51 | 4.76% | - |
| Aug 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.53 | -3.67% | - |
| Aug 21, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 108.51 | 0.93% | 200 |
| Aug 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.52 | -2.70% | - |
| Aug 19, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 110.50 | 4.72% | 207 |
| Aug 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.53 | -2.75% | - |
| Aug 15, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 108.51 | 2.83% | 230 |
| Aug 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.53 | -1.85% | - |
| Aug 13, 2025 | 101.00 | 108.00 | 101.00 | 108.00 | 107.52 | 9.64% | 160 |
| Aug 12, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.06 | - | 22 |
| Aug 11, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.06 | 1.55% | - |
| Aug 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.57 | -1.52% | - |
| Aug 7, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.06 | - | 22 |
| Aug 6, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.06 | 1.55% | - |
| Aug 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.57 | 1.57% | - |
| Aug 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | 2.69% | - |
| Aug 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.58 | -0.53% | - |
| Jul 31, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.08 | -2.09% | - |
| Jul 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | - | - |
| Jul 29, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | -0.52% | - |
| Jul 28, 2025 | 93.50 | 96.00 | 93.50 | 96.00 | 95.57 | 4.35% | 63 |
| Jul 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.59 | - | - |
| Jul 24, 2025 | 94.50 | 94.50 | 92.00 | 92.00 | 91.59 | -4.17% | 10 |
| Jul 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.57 | 8.47% | - |
| Jul 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.10 | -1.12% | - |
| Jul 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.10 | - | - |