XETRA - Delayed Quote
EUR
LEG Immobilien SE (LEG.DE)
47.88
+0.12
(+0.25%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.00
48.40
47.74
47.88
47.88
344,560
Oct 29, 2026
47.26
48.16
46.50
47.76
47.76
472,675
Oct 28, 2026
47.32
48.00
47.06
47.54
47.54
291,742
Oct 27, 2026
47.84
47.96
47.14
47.60
47.60
405,967
Oct 26, 2026
48.70
49.18
48.02
48.06
48.06
289,756
Oct 23, 2026
48.60
49.44
48.20
48.26
48.26
361,880
Oct 22, 2026
48.46
48.84
47.40
48.54
48.54
785,928
Oct 21, 2026
46.70
49.00
46.50
48.36
48.36
1,029,026
Oct 20, 2026
45.00
46.54
44.94
46.30
46.30
828,732
Oct 19, 2026
46.10
46.68
45.76
46.02
46.02
349,860
Oct 16, 2026
46.82
47.02
46.38
46.76
46.76
430,409
Oct 15, 2026
46.02
46.70
45.90
46.68
46.68
720,225
Oct 14, 2026
45.76
46.70
45.20
45.36
45.36
463,760
Oct 13, 2026
45.50
45.86
45.06
45.14
45.14
433,710
Oct 12, 2026
45.14
45.16
44.38
44.92
44.92
758,528
Oct 9, 2026
45.04
45.34
44.40
44.70
44.70
496,119
Oct 8, 2026
45.06
45.06
44.30
44.36
44.36
841,843
Oct 7, 2026
45.92
46.06
44.94
45.26
45.26
891,617
Oct 6, 2026
45.90
46.22
45.58
46.06
46.06
1,011,447
Oct 5, 2026
45.16
45.80
44.80
45.44
45.44
450,387
Oct 2, 2026
45.20
45.60
44.72
45.28
45.28
1,190,908
Oct 1, 2026
45.50
45.94
44.80
44.88
44.88
754,422
Sep 30, 2026
46.50
46.74
45.78
45.84
45.84
782,972
Sep 29, 2026
45.08
46.26
44.90
46.26
46.26
505,847
Sep 28, 2026
45.68
45.88
45.02
45.10
45.10
319,900
Sep 25, 2026
45.34
45.86
45.06
45.26
45.26
376,362
Sep 24, 2026
45.54
45.90
45.00
45.06
45.06
372,633
Sep 23, 2026
46.50
46.60
45.48
45.90
45.90
334,413
Sep 22, 2026
46.40
46.46
45.28
45.96
45.96
432,673
Sep 21, 2026
46.46
46.66
45.54
46.52
46.52
320,548
Sep 18, 2026
46.62
47.08
46.16
46.16
46.16
963,680
Sep 17, 2026
46.88
47.20
46.34
47.10
47.10
216,599
Sep 16, 2026
46.62
46.82
46.20
46.58
46.58
268,044
Sep 15, 2026
46.50
46.64
45.82
46.64
46.64
315,951
Sep 14, 2026
47.00
47.38
46.58
46.58
46.58
359,645
Sep 11, 2026
46.92
47.24
46.76
47.24
47.24
197,010
Sep 10, 2026
47.68
47.92
46.90
46.90
46.90
380,622
Sep 9, 2026
48.12
48.64
47.76
47.96
47.96
296,354
Sep 8, 2026
48.14
48.80
47.86
48.64
48.64
133,553
Sep 7, 2026
48.50
48.50
48.06
48.08
48.08
306,706
Sep 4, 2026
49.48
49.54
48.98
49.14
49.14
193,225
Sep 3, 2026
48.50
49.30
48.08
49.30
49.30
274,653
Sep 2, 2026
48.90
49.10
48.04
48.22
48.22
282,517
Sep 1, 2026
49.00
49.16
48.12
49.16
49.16
360,295
Aug 31, 2026
49.80
49.84
48.90
49.18
49.18
382,435
Aug 28, 2026
50.25
50.55
49.82
50.20
50.20
183,805
Aug 27, 2026
49.72
50.25
49.40
50.25
50.25
140,400
Aug 26, 2026
50.30
50.45
49.44
49.72
49.72
177,290
Aug 25, 2026
49.42
50.15
49.24
49.94
49.94
214,821
Aug 24, 2026
49.94
50.20
49.26
49.30
49.30
269,452
Aug 21, 2026
50.20
50.45
49.82
50.05
50.05
222,145
Aug 20, 2026
50.30
50.60
49.90
50.05
50.05
247,661
Aug 19, 2026
50.30
50.45
49.70
50.30
50.30
214,739
Aug 18, 2026
50.35
50.65
49.86
50.10
50.10
290,952
Aug 17, 2026
51.15
51.25
50.35
50.65
50.65
365,619
Aug 14, 2026
52.35
52.45
51.45
51.45
51.45
289,118
Aug 13, 2026
52.35
52.60
51.95
52.15
52.15
202,863
Aug 12, 2026
52.05
53.05
51.85
52.20
52.20
229,713
Aug 11, 2026
52.05
52.45
51.70
52.10
52.10
166,848
Aug 10, 2026
52.55
53.45
52.25
52.25
52.25
223,422
Aug 7, 2026
52.10
52.95
51.70
52.80
52.80
218,005
Aug 6, 2026
52.70
52.70
51.85
52.00
52.00
175,551
Aug 5, 2026
53.50
53.70
52.40
52.50
52.50
257,310
Aug 4, 2026
52.55
53.55
52.35
53.20
53.20
316,986
Aug 3, 2026
54.00
54.20
52.80
53.30
53.30
375,736
Jul 31, 2026
52.65
52.65
51.60
52.05
52.05
297,847
Jul 30, 2026
52.35
52.90
52.10
52.20
52.20
243,850
Jul 29, 2026
53.30
53.40
52.45
52.65
52.65
194,985
Jul 28, 2026
53.20
53.65
52.90
53.45
53.45
175,650
Jul 27, 2026
52.35
53.10
52.10
52.85
52.85
239,468
Jul 24, 2026
51.15
51.55
50.80
51.55
51.55
188,211
Jul 23, 2026
52.45
52.45
50.95
51.10
51.10
276,422
Jul 22, 2026
51.60
52.85
51.55
52.40
52.40
220,324
Jul 21, 2026
51.65
52.35
51.40
52.15
52.15
272,408
Jul 20, 2026
52.05
52.35
51.40
51.80
51.80
224,863
Jul 17, 2026
52.45
53.10
52.10
52.65
52.65
223,983
Jul 16, 2026
52.55
52.55
51.10
52.25
52.25
208,112
Jul 15, 2026
51.40
52.65
51.40
52.40
52.40
335,163
Jul 14, 2026
52.45
53.10
51.80
52.40
52.40
327,201
Jul 13, 2026
53.00
53.60
52.60
53.05
53.05
304,008
Jul 10, 2026
53.75
54.35
53.30
53.60
53.60
218,924
Jul 9, 2026
53.35
53.55
52.70
53.35
53.35
195,834
Jul 8, 2026
54.55
54.85
51.95
52.85
52.85
538,625
Jul 7, 2026
57.05
57.30
56.20
56.20
56.20
196,949
Jul 6, 2026
57.05
57.45
56.55
56.90
56.90
134,943
Jul 3, 2026
57.30
57.45
56.75
56.95
56.95
193,238
Jul 2, 2026
55.25
57.30
55.00
57.25
57.25
344,055
Jul 1, 2026
55.35
55.60
53.05
55.20
55.20
398,181
Jun 30, 2026
55.15
56.35
55.15
55.25
55.25
305,300
Jun 29, 2026
55.60
55.65
55.00
55.00
55.00
155,457
Jun 26, 2026
55.25
55.90
55.20
55.65
55.65
207,174
Jun 25, 2026
54.00
55.65
54.00
55.20
55.20
418,913
Jun 24, 2026
52.85
54.05
52.60
53.95
53.95
238,980
Jun 23, 2026
52.85
53.25
52.25
52.60
52.60
411,775
Jun 22, 2026
53.05
53.50
52.50
53.45
53.45
161,141
Jun 19, 2026
53.10
53.20
52.60
53.20
53.20
693,456
Jun 18, 2026
52.60
53.30
52.00
53.25
53.25
229,711
Jun 17, 2026
53.40
53.60
52.70
52.95
52.95
235,735
Jun 16, 2026
53.45
53.75
53.00
53.60
53.60
172,557
Jun 15, 2026
54.00
54.80
53.35
53.35
53.35
434,703
Jun 12, 2026
51.95
53.10
51.85
52.65
52.65
421,330
Jun 11, 2026
50.85
51.75
50.25
51.00
51.00
399,893
Jun 10, 2026
51.40
51.80
51.00
51.20
51.20
333,847
Jun 9, 2026
50.15
51.65
50.05
51.25
51.25
380,350
Jun 8, 2026
51.90
51.95
50.55
50.55
50.55
441,962
Jun 5, 2026
53.35
53.95
52.30
52.30
52.30
322,504
Jun 4, 2026
52.65
53.70
52.50
53.50
53.50
325,542
Jun 3, 2026
53.75
53.95
52.45
52.55
52.55
397,876
Jun 2, 2026
54.60
54.70
53.90
54.15
54.15
294,121
Jun 1, 2026
55.50
55.55
54.30
54.50
54.50
339,740
May 29, 2026
56.55
56.75
55.75
55.75
55.75
4,798,488
May 28, 2026
2.92
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
55.35
56.80
55.30
56.35
56.35
498,535
May 27, 2026
59.50
59.95
58.00
58.75
55.83
500,607
May 26, 2026
58.85
59.55
58.15
59.50
56.54
337,126
May 25, 2026
58.85
59.45
58.55
58.95
56.02
234,723
May 22, 2026
57.90
58.50
57.50
57.80
54.93
364,619
May 21, 2026
58.40
58.70
57.60
57.80
54.93
356,034
May 20, 2026
56.60
58.60
56.55
58.35
55.45
294,130
May 19, 2026
57.30
58.30
56.95
57.00
54.17
302,911
May 18, 2026
55.65
57.30
54.90
57.30
54.45
356,098
May 15, 2026
56.60
57.00
55.65
56.05
53.26
414,060
May 14, 2026
57.30
57.80
56.95
57.30
54.45
299,602
May 13, 2026
55.55
58.25
55.50
57.00
54.17
648,970
May 12, 2026
58.60
59.35
58.10
58.20
55.31
409,355
May 11, 2026
58.00
59.40
57.95
59.40
56.45
352,079
May 8, 2026
59.00
59.00
58.30
58.35
55.45
281,073
May 7, 2026
59.65
59.65
58.95
59.20
56.26
320,806
May 6, 2026
58.00
60.70
58.00
59.35
56.40
506,416
May 5, 2026
57.90
58.70
57.45
57.50
54.64
376,246
May 4, 2026
59.80
59.95
57.50
58.10
55.21
451,009
Apr 30, 2026
58.70
59.65
58.60
59.65
56.69
235,857
Apr 29, 2026
60.20
60.20
58.85
59.15
56.21
214,080
Apr 28, 2026
60.20
60.40
59.40
60.15
57.16
231,971
Apr 27, 2026
60.10
60.85
59.70
60.45
57.45
221,130
Apr 24, 2026
60.00
60.30
59.30
60.25
57.26
202,735
Apr 23, 2026
61.55
61.55
60.15
60.25
57.26
200,325
Apr 22, 2026
61.05
61.55
60.75
61.45
58.40
240,776
Apr 21, 2026
62.20
62.55
60.95
61.05
58.02
180,405
Apr 20, 2026
61.50
62.15
61.30
61.80
58.73
203,153
Apr 17, 2026
61.10
63.00
60.95
62.50
59.39
428,459
Apr 16, 2026
61.30
62.00
60.55
60.80
57.78
331,948
Apr 15, 2026
60.70
61.55
60.70
61.55
58.49
217,463
Apr 14, 2026
60.85
61.55
60.55
60.55
57.54
270,936
Apr 13, 2026
59.25
60.25
59.00
60.25
57.26
367,654
Apr 10, 2026
60.10
60.70
59.55
59.80
56.83
384,123
Apr 9, 2026
59.85
60.15
59.45
59.90
56.92
268,490
Apr 8, 2026
59.75
60.90
59.35
60.35
57.35
670,629
Apr 7, 2026
58.15
58.35
56.95
56.95
54.12
247,581
Apr 2, 2026
56.35
58.20
56.35
57.80
54.93
365,401
Apr 1, 2026
57.55
58.60
57.40
57.75
54.88
479,231
Mar 31, 2026
56.10
56.55
55.70
56.10
53.31
499,732
Mar 30, 2026
54.10
56.00
53.80
56.00
53.22
458,992
Mar 27, 2026
54.75
54.75
53.80
54.15
51.46
470,871
Mar 26, 2026
55.55
55.80
54.45
54.90
52.17
431,931
Mar 25, 2026
55.85
57.00
55.50
56.70
53.88
667,228
Mar 24, 2026
54.65
55.65
54.20
54.95
52.22
401,906
Mar 23, 2026
53.40
57.60
52.65
54.60
51.89
763,135
Mar 20, 2026
57.90
58.55
55.35
55.35
52.60
1,050,355
Mar 19, 2026
61.00
61.05
56.75
56.85
54.02
1,014,116
Mar 18, 2026
61.80
63.00
61.10
61.60
58.54
563,039
Mar 17, 2026
61.05
61.85
60.50
61.45
58.40
328,083
Mar 16, 2026
60.05
61.40
59.95
60.90
57.87
368,235
Mar 13, 2026
59.65
60.30
59.20
59.80
56.83
347,138
Mar 12, 2026
60.55
61.05
59.45
59.80
56.83
446,780
Mar 11, 2026
63.90
64.10
60.75
61.00
57.97
322,148
Mar 10, 2026
64.00
64.50
63.50
64.25
61.06
274,255
Mar 9, 2026
63.85
64.00
62.00
62.70
59.58
376,880
Mar 6, 2026
65.10
66.15
64.45
65.35
62.10
429,132
Mar 5, 2026
66.30
67.05
64.50
65.20
61.96
363,160
Mar 4, 2026
66.65
67.05
65.80
66.05
62.77
327,746
Mar 3, 2026
67.90
68.25
66.05
66.50
63.19
366,880
Mar 2, 2026
70.15
70.90
68.45
69.00
65.57
312,939
Feb 27, 2026
70.15
71.65
70.05
70.80
67.28
352,479
Feb 26, 2026
69.30
70.50
69.00
70.25
66.76
298,600
Feb 25, 2026
68.50
69.65
68.15
69.00
65.57
211,961
Feb 24, 2026
68.80
71.15
68.50
68.55
65.14
462,523
Feb 23, 2026
69.00
69.50
67.95
68.90
65.48
266,228
Feb 20, 2026
68.40
68.85
68.15
68.75
65.33
329,089
Feb 19, 2026
66.50
68.05
66.40
68.05
64.67
299,686
Feb 18, 2026
68.50
68.90
66.30
66.30
63.00
309,726
Feb 17, 2026
66.80
69.00
66.80
68.60
65.19
363,438
Feb 16, 2026
66.85
67.30
65.75
66.85
63.53
285,462
Feb 13, 2026
66.85
67.10
65.40
66.25
62.96
283,033
Feb 12, 2026
65.65
67.30
63.75
66.85
63.53
666,005
Feb 11, 2026
64.00
67.85
64.00
65.55
62.29
618,993
Feb 10, 2026
62.10
63.50
61.80
63.45
60.30
329,934
Feb 9, 2026
61.80
62.00
60.65
62.00
58.92
291,179
Feb 6, 2026
61.45
62.10
60.65
61.80
58.73
359,813
Feb 5, 2026
61.20
61.65
59.95
61.55
58.49
272,707
Feb 4, 2026
58.80
61.75
58.75
61.05
58.02
560,451
Feb 3, 2026
60.15
60.35
58.90
59.05
56.12
427,331
Feb 2, 2026
61.20
61.40
60.15
60.15
57.16
218,601
Jan 30, 2026
61.45
61.70
60.75
60.80
57.78
241,389
Jan 29, 2026
61.20
62.15
61.00
61.55
58.49
238,051
Jan 28, 2026
59.65
61.25
59.30
61.10
58.06
362,117
Jan 27, 2026
60.55
60.75
59.50
59.75
56.78
364,953
Jan 26, 2026
60.50
61.20
60.05
60.75
57.73
235,639
Jan 23, 2026
60.50
60.75
59.75
60.30
57.30
392,713
Jan 22, 2026
61.50
61.85
60.00
60.50
57.49
420,458
Jan 21, 2026
61.10
61.40
60.40
60.55
57.54
365,809
Jan 20, 2026
63.65
63.65
60.50
61.30
58.25
429,938
Jan 19, 2026
63.80
64.70
63.35
63.75
60.58
180,598
Jan 16, 2026
64.65
65.00
63.90
64.20
61.01
348,249
Jan 15, 2026
63.90
65.65
63.40
65.15
61.91
295,680
Jan 14, 2026
66.00
66.00
63.25
63.65
60.49
426,834
Jan 13, 2026
64.50
65.60
63.95
65.35
62.10
258,965
Jan 12, 2026
64.50
64.90
64.20
64.55
61.34
301,919
Jan 9, 2026
64.65
64.80
63.85
64.35
61.15
271,362
Jan 8, 2026
64.05
65.10
63.75
64.80
61.58
298,520
Jan 7, 2026
62.90
64.05
62.50
63.85
60.68
214,627
Jan 6, 2026
62.35
62.65
61.80
62.10
59.01
201,282
Jan 5, 2026
61.50
62.20
60.50
62.05
58.97
368,728
Jan 2, 2026
62.25
62.40
61.00
61.40
58.35
215,801
Dec 30, 2025
61.80
62.25
61.35
62.25
59.16
143,276
Dec 29, 2025
60.55
62.05
60.45
61.65
58.59
199,534
Dec 23, 2025
60.85
61.10
60.60
60.70
57.68
169,333
Dec 22, 2025
60.75
60.85
59.65
60.80
57.78
263,116
Dec 19, 2025
61.10
61.50
60.85
61.10
58.06
476,283
Dec 18, 2025
60.85
61.50
60.80
61.15
58.11
498,337
Dec 17, 2025
61.25
61.45
60.85
60.85
57.83
337,998
Dec 16, 2025
60.85
61.35
60.60
61.20
58.16
373,352
Dec 15, 2025
60.95
61.50
60.45
60.55
57.54
257,059
Dec 12, 2025
61.35
61.50
60.80
60.80
57.78
270,025
Dec 11, 2025
61.45
61.55
60.80
61.20
58.16
253,190
Dec 10, 2025
61.60
61.60
60.80
61.50
58.44
189,261
Dec 9, 2025
61.80
62.05
61.15
61.60
58.54
278,016
Dec 8, 2025
63.95
63.95
61.55
61.75
58.68
484,118
Dec 5, 2025
64.70
64.85
63.95
64.10
60.91
249,099
Dec 4, 2025
64.05
64.55
63.55
63.80
60.63
307,306
Dec 3, 2025
65.20
65.30
63.85
63.85
60.68
210,349
Dec 2, 2025
65.05
65.20
63.95
65.00
61.77
260,406
Dec 1, 2025
65.60
65.85
64.40
64.85
61.63
365,718
Nov 28, 2025
65.00
65.20
64.40
64.80
61.58
122,170
Nov 27, 2025
64.85
65.40
64.60
64.95
61.72
180,003
Nov 26, 2025
64.00
64.85
63.75
64.75
61.53
231,769
Nov 25, 2025
65.15
65.25
63.55
64.25
61.06
253,550
Nov 24, 2025
64.75
65.50
64.10
65.00
61.77
684,278
Nov 21, 2025
63.70
64.60
62.90
64.60
61.39
217,346
Nov 20, 2025
64.15
64.30
63.10
63.25
60.11
208,660
Nov 19, 2025
63.40
64.40
62.85
63.95
60.77
184,837
Nov 18, 2025
63.20
63.65
62.80
63.40
60.25
372,021
Nov 17, 2025
64.10
64.20
63.10
63.75
60.58
223,785
Nov 14, 2025
64.40
64.60
63.35
63.90
60.72
392,463
Nov 13, 2025
65.45
66.20
64.55
64.55
61.34
252,518
Nov 12, 2025
64.50
66.35
64.05
65.40
62.15
309,345
Nov 11, 2025
64.10
64.90
63.35
64.45
61.25
224,058
Nov 10, 2025
63.95
63.95
63.25
63.60
60.44
210,353
Nov 7, 2025
64.60
64.75
63.95
64.00
60.82
145,167
Nov 6, 2025
64.30
64.85
64.05
64.50
61.29
197,485
Nov 5, 2025
64.65
64.80
63.60
64.00
60.82
196,777
Nov 4, 2025
64.10
65.35
63.30
64.35
61.15
354,488
Nov 3, 2025
66.05
66.05
64.25
64.25
61.06
282,100
Oct 31, 2025
67.20
67.25
66.05
66.05
62.77
190,718
Oct 30, 2025
66.90
67.20
66.05
67.15
63.81
224,569
