Frankfurt - Delayed Quote
EUR
Lennar Corporation (LNN.F)
77.64
+1.56
(+2.05%)
As of 3:47:06 PM GMT+1. Market Open.
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
Nov 2, 2026
79.50
79.50
77.64
77.64
77.64
20
Oct 30, 2026
77.80
77.80
76.08
76.08
76.08
100
Oct 29, 2026
73.84
74.44
73.38
74.44
74.44
1
Oct 28, 2026
75.36
75.36
74.26
74.26
74.26
-
Oct 27, 2026
75.12
75.40
72.98
72.98
72.98
15
Oct 26, 2026
77.50
77.50
74.54
74.96
74.96
89
Oct 23, 2026
74.28
74.28
73.02
73.02
73.02
-
Oct 22, 2026
68.32
74.00
68.32
74.00
74.00
20
Oct 21, 2026
69.74
69.74
68.34
68.34
68.34
-
Oct 20, 2026
67.68
68.92
67.46
67.46
67.46
1
Oct 19, 2026
69.90
69.90
68.50
68.50
68.50
83
Oct 16, 2026
69.06
69.06
68.52
68.52
68.52
-
Oct 15, 2026
64.04
68.30
64.04
68.30
68.30
705
Oct 14, 2026
65.58
67.22
65.00
65.00
65.00
425
Oct 13, 2026
65.40
65.76
65.40
65.76
65.76
-
Oct 12, 2026
68.36
68.36
66.68
66.68
66.68
-
Oct 9, 2026
68.78
68.78
66.52
66.52
66.52
-
Oct 8, 2026
67.52
67.52
66.62
66.62
66.62
-
Oct 7, 2026
0.4465
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
67.60
68.40
65.84
68.40
68.40
30
Oct 6, 2026
65.14
68.96
65.14
68.96
68.46
210
Oct 5, 2026
72.30
72.30
67.52
67.52
67.03
20
Oct 2, 2026
72.78
72.78
72.26
72.26
71.74
-
Oct 1, 2026
72.06
72.06
69.76
69.76
69.25
-
Sep 30, 2026
73.18
74.80
71.90
71.90
71.38
20
Sep 29, 2026
72.52
72.52
71.34
71.34
70.82
20
Sep 28, 2026
71.48
74.32
71.48
74.32
73.78
20
Sep 25, 2026
71.56
71.56
71.56
71.56
71.04
-
Sep 24, 2026
70.00
72.00
70.00
71.98
71.46
30
Sep 23, 2026
72.66
74.48
72.66
73.52
72.99
210
Sep 22, 2026
67.58
67.58
67.58
67.58
67.09
-
Sep 21, 2026
66.52
66.52
66.52
66.52
66.04
-
Sep 18, 2026
69.14
69.14
66.52
66.52
66.04
22
Sep 17, 2026
66.80
66.80
65.42
65.42
64.95
-
Sep 16, 2026
69.10
69.10
68.28
68.28
67.78
-
Sep 15, 2026
68.72
68.72
67.36
67.36
66.87
-
Sep 14, 2026
68.38
68.38
67.72
67.72
67.23
-
Sep 11, 2026
67.18
68.92
67.18
67.86
67.37
10
Sep 10, 2026
69.24
69.24
65.26
65.26
64.79
-
Sep 9, 2026
68.96
68.96
67.80
67.80
67.31
-
Sep 8, 2026
70.94
70.94
69.02
69.02
68.52
-
Sep 7, 2026
71.22
71.22
71.22
71.22
70.70
-
Sep 4, 2026
72.20
72.20
70.92
70.92
70.41
-
Sep 3, 2026
71.78
72.18
71.78
72.18
71.66
47
Sep 2, 2026
69.98
70.42
69.98
70.42
69.91
-
Sep 1, 2026
72.10
72.10
71.30
71.30
70.78
-
Aug 31, 2026
73.76
73.76
71.96
71.96
71.44
-
Aug 28, 2026
72.68
72.92
72.68
72.92
72.39
-
Aug 27, 2026
74.44
74.44
72.42
72.42
71.89
-
Aug 26, 2026
75.02
75.02
73.78
73.78
73.25
-
Aug 25, 2026
75.22
75.22
74.14
74.14
73.60
-
Aug 24, 2026
74.02
74.80
74.02
74.80
74.26
-
Aug 21, 2026
72.66
72.66
72.36
72.36
71.84
-
Aug 20, 2026
74.38
74.38
72.34
73.50
72.97
10
Aug 19, 2026
71.74
74.10
71.74
74.10
73.56
48
Aug 18, 2026
74.18
74.18
74.18
74.18
73.64
-
Aug 17, 2026
73.44
73.44
73.44
73.44
72.91
-
Aug 14, 2026
75.44
75.44
73.46
73.46
72.93
-
Aug 13, 2026
73.54
73.62
73.54
73.62
73.09
-
Aug 12, 2026
75.42
75.42
73.22
73.22
72.69
-
Aug 11, 2026
73.66
73.66
73.10
73.10
72.57
-
Aug 10, 2026
75.78
75.78
73.50
73.50
72.97
-
Aug 7, 2026
73.04
73.26
73.04
73.26
72.73
-
Aug 6, 2026
75.72
75.72
72.80
72.80
72.27
-
Aug 5, 2026
75.28
77.16
73.34
73.34
72.81
70
Aug 4, 2026
73.74
73.74
72.78
72.78
72.25
-
Aug 3, 2026
71.40
72.46
71.40
72.46
71.93
-
Jul 31, 2026
72.92
72.92
71.12
71.12
70.60
-
Jul 30, 2026
73.28
73.28
71.60
71.60
71.08
-
Jul 29, 2026
76.34
76.34
74.66
74.66
74.12
-
Jul 28, 2026
74.32
75.44
74.32
75.44
74.89
-
Jul 27, 2026
74.36
74.36
74.06
74.06
73.52
-
Jul 24, 2026
71.80
71.80
71.70
71.70
71.18
-
Jul 23, 2026
71.30
71.30
69.88
69.88
69.37
-
Jul 22, 2026
71.26
71.42
71.26
71.42
70.90
-
Jul 21, 2026
72.44
74.26
70.14
70.14
69.63
25
Jul 20, 2026
72.78
72.78
71.86
71.86
71.34
-
Jul 17, 2026
74.52
75.18
74.52
75.00
74.46
100
Jul 16, 2026
73.96
74.72
73.96
74.72
74.18
-
Jul 15, 2026
72.84
72.96
69.96
71.68
71.16
245
Jul 14, 2026
72.22
72.22
71.84
71.84
71.32
-
Jul 13, 2026
73.18
73.18
73.12
73.12
72.59
-
Jul 10, 2026
0.4465
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
72.28
73.04
72.28
73.04
72.51
-
Jul 9, 2026
72.98
72.98
72.02
72.02
71.00
-
Jul 8, 2026
75.42
75.42
72.62
73.50
72.46
70
Jul 7, 2026
76.24
76.38
76.24
76.38
75.30
80
Jul 6, 2026
76.74
76.74
75.36
75.36
74.29
-
Jul 3, 2026
76.72
76.72
76.72
76.72
75.63
-
Jul 2, 2026
74.86
75.66
74.86
75.66
74.59
-
Jul 1, 2026
78.58
78.58
77.16
77.16
76.07
-
Jun 30, 2026
79.36
79.36
77.68
77.68
76.58
-
Jun 29, 2026
82.00
82.00
78.66
78.66
77.55
-
Jun 26, 2026
81.78
81.78
81.78
81.78
80.62
-
Jun 25, 2026
81.10
82.08
81.10
82.08
80.92
30
Jun 24, 2026
76.36
76.36
76.36
76.36
75.28
-
Jun 23, 2026
74.36
77.18
74.36
77.18
76.09
10
Jun 22, 2026
77.76
77.76
77.76
77.76
76.66
-
Jun 19, 2026
77.84
77.84
77.84
77.84
76.74
-
Jun 18, 2026
75.16
75.16
75.16
75.16
74.10
-
Jun 17, 2026
76.94
76.94
76.94
76.94
75.85
-
Jun 16, 2026
77.06
78.96
77.06
78.96
77.84
70
Jun 15, 2026
78.22
80.24
78.22
80.22
79.09
160
Jun 12, 2026
79.52
79.52
79.52
79.52
78.40
-
Jun 11, 2026
77.54
77.54
77.54
77.54
76.44
-
Jun 10, 2026
79.58
79.58
79.58
79.58
78.45
-
Jun 9, 2026
77.54
77.54
77.54
77.54
76.44
-
Jun 8, 2026
77.72
77.72
77.72
77.72
76.62
-
Jun 5, 2026
78.60
78.60
77.80
77.80
76.70
-
Jun 4, 2026
76.60
76.60
76.60
76.60
75.52
-
Jun 3, 2026
77.68
77.68
76.10
76.10
75.02
-
Jun 2, 2026
76.68
76.68
75.54
75.54
74.47
-
Jun 1, 2026
76.68
77.32
76.68
77.32
76.23
-
May 29, 2026
76.70
76.70
76.24
76.24
75.16
-
May 28, 2026
78.10
78.10
75.74
75.74
74.67
-
May 27, 2026
76.36
78.14
76.36
78.14
77.03
-
May 26, 2026
76.72
76.72
75.22
75.22
74.16
-
May 25, 2026
76.50
76.50
76.50
76.50
75.42
-
May 22, 2026
76.12
76.12
75.36
75.36
74.29
-
May 21, 2026
74.00
75.42
72.20
75.42
74.35
20
May 20, 2026
71.50
71.50
70.78
70.78
69.78
-
May 19, 2026
71.64
71.64
68.88
68.88
67.91
-
May 18, 2026
68.98
68.98
68.98
68.98
68.00
-
May 15, 2026
72.54
72.54
70.34
70.34
69.35
-
May 14, 2026
72.36
72.36
72.36
72.36
71.34
-
May 13, 2026
72.74
72.74
71.54
71.54
70.53
-
May 12, 2026
73.62
73.62
72.26
72.26
71.24
-
May 11, 2026
74.58
74.58
72.82
72.82
71.79
-
May 8, 2026
74.40
74.40
74.40
74.40
73.35
-
May 7, 2026
76.76
76.76
75.00
75.00
73.94
-
May 6, 2026
71.24
74.56
71.24
74.56
73.51
6
May 5, 2026
72.04
72.04
71.30
71.30
70.29
-
May 4, 2026
75.48
75.48
72.98
72.98
71.95
-
Apr 30, 2026
75.12
75.32
75.12
75.32
74.25
-
Apr 29, 2026
78.60
78.60
76.46
76.46
75.38
-
Apr 28, 2026
79.18
79.18
78.42
78.42
77.31
-
Apr 27, 2026
79.58
79.58
78.22
78.22
77.11
-
Apr 24, 2026
80.06
80.06
78.46
78.46
77.35
-
Apr 23, 2026
79.34
79.34
79.22
79.22
78.10
-
Apr 22, 2026
0.4465
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
79.52
79.52
78.98
78.98
77.86
-
Apr 21, 2026
79.56
80.80
79.56
80.80
79.16
-
Apr 20, 2026
77.92
77.92
76.60
76.60
75.05
-
Apr 17, 2026
75.10
77.00
75.10
77.00
75.44
-
Apr 16, 2026
74.62
75.18
74.62
75.18
73.66
-
Apr 15, 2026
74.86
74.86
74.00
74.00
72.50
-
Apr 14, 2026
76.02
76.02
75.60
75.60
74.07
-
Apr 13, 2026
75.02
75.02
74.52
74.52
73.01
-
Apr 10, 2026
75.56
75.56
75.16
75.16
73.64
-
Apr 9, 2026
75.46
75.46
74.60
74.60
73.09
-
Apr 8, 2026
73.64
77.24
73.64
77.24
75.68
-
Apr 7, 2026
74.98
74.98
73.82
73.82
72.33
-
Apr 2, 2026
73.30
74.82
73.30
74.82
73.31
40
Apr 1, 2026
74.98
74.98
73.33
73.33
71.85
-
Mar 31, 2026
74.37
75.26
74.37
75.26
73.74
-
Mar 30, 2026
78.08
78.42
78.08
78.42
76.83
-
Mar 27, 2026
78.90
79.00
78.90
79.00
77.40
20
Mar 26, 2026
79.24
79.24
79.24
79.24
77.64
-
Mar 25, 2026
78.59
78.59
78.59
78.59
77.00
-
Mar 24, 2026
79.88
79.88
79.88
79.88
78.26
-
Mar 23, 2026
77.37
77.37
77.37
77.37
75.80
-
Mar 20, 2026
80.80
80.80
79.28
79.53
77.92
57
Mar 19, 2026
82.40
82.40
80.85
80.85
79.21
-
Mar 18, 2026
84.22
84.22
83.38
83.38
81.69
-
Mar 17, 2026
82.85
82.85
82.82
82.82
81.14
-
Mar 16, 2026
83.41
83.41
82.38
82.38
80.71
-
Mar 13, 2026
79.58
81.76
79.58
81.76
80.10
-
Mar 12, 2026
82.01
82.22
81.74
81.74
80.09
50
Mar 11, 2026
84.69
84.69
84.21
84.21
82.51
-
Mar 10, 2026
85.28
85.28
84.20
84.20
82.50
-
Mar 9, 2026
85.90
85.90
82.92
83.10
81.42
40
Mar 6, 2026
89.44
89.44
86.80
86.80
85.04
-
Mar 5, 2026
91.51
91.51
90.72
90.72
88.88
-
Mar 4, 2026
92.40
92.40
90.82
90.82
88.98
-
Mar 3, 2026
93.41
93.41
91.48
91.48
89.63
-
Mar 2, 2026
95.54
95.54
93.85
93.85
91.95
-
Feb 27, 2026
93.82
93.82
93.66
93.66
91.76
-
Feb 26, 2026
92.91
93.02
92.91
93.02
91.14
-
Feb 25, 2026
98.00
98.00
93.98
94.00
92.10
33
Feb 24, 2026
98.23
99.23
98.23
99.23
97.22
-
Feb 23, 2026
97.25
97.25
96.89
96.89
94.93
-
Feb 20, 2026
98.35
98.35
97.54
97.54
95.57
-
Feb 19, 2026
102.26
102.26
102.04
102.04
99.97
-
Feb 18, 2026
102.06
102.42
102.06
102.42
100.35
-
Feb 17, 2026
102.40
102.40
100.12
100.12
98.09
1
Feb 16, 2026
102.60
102.60
102.60
102.60
100.52
-
Feb 13, 2026
101.06
102.62
101.06
102.62
100.54
-
Feb 12, 2026
101.66
103.00
101.66
103.00
100.91
-
Feb 11, 2026
99.84
99.84
99.50
99.50
97.49
-
Feb 10, 2026
95.20
96.78
95.20
96.78
94.82
-
Feb 9, 2026
95.75
95.75
93.69
93.69
91.79
-
Feb 6, 2026
97.14
97.82
97.14
97.82
95.84
-
Feb 5, 2026
97.14
98.54
97.08
98.54
96.55
74
Feb 4, 2026
0.4465
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
94.52
98.19
94.52
96.80
94.84
1
Feb 3, 2026
91.65
94.05
91.65
93.49
91.11
25
Feb 2, 2026
90.89
91.61
90.89
91.61
89.28
-
Jan 30, 2026
92.05
92.05
90.54
90.54
88.23
-
Jan 29, 2026
91.73
92.25
91.73
92.25
89.90
-
Jan 28, 2026
91.25
91.43
91.25
91.43
89.10
-
Jan 27, 2026
92.57
94.00
90.92
90.92
88.60
18
Jan 26, 2026
94.21
94.21
92.15
92.15
89.80
-
Jan 23, 2026
97.14
97.14
96.37
96.37
93.91
-
Jan 22, 2026
100.44
102.00
99.79
99.79
97.25
21
Jan 21, 2026
98.01
99.00
98.01
99.00
96.48
-
Jan 20, 2026
100.02
100.02
96.26
99.58
97.04
60
Jan 19, 2026
101.02
101.02
101.02
101.02
98.45
-
Jan 16, 2026
104.84
104.84
104.08
104.08
101.43
-
Jan 15, 2026
102.40
102.40
102.00
102.00
99.40
-
Jan 14, 2026
105.02
105.02
104.88
104.88
102.21
-
Jan 13, 2026
103.00
103.00
102.24
102.24
99.63
-
Jan 12, 2026
101.18
101.90
101.18
101.90
99.30
50
Jan 9, 2026
96.13
97.98
96.13
97.98
95.48
25
Jan 8, 2026
88.18
89.63
88.18
89.63
87.35
-
Jan 7, 2026
90.31
90.31
89.21
90.00
87.71
100
Jan 6, 2026
89.34
89.34
86.81
86.81
84.60
-
Jan 5, 2026
88.77
90.90
88.77
90.34
88.04
4
Jan 2, 2026
86.63
86.63
86.56
86.56
84.35
-
Dec 30, 2025
88.01
88.01
88.01
88.01
85.77
-
Dec 29, 2025
90.78
90.78
90.78
90.78
88.47
15
Dec 23, 2025
90.25
90.25
88.80
88.80
86.54
3,000
Dec 22, 2025
92.01
93.50
92.01
93.50
91.12
700
Dec 19, 2025
91.60
91.60
91.60
91.60
89.27
24
Dec 18, 2025
93.79
93.79
92.31
92.31
89.96
50
Dec 17, 2025
95.00
95.50
95.00
95.50
93.07
5
Dec 16, 2025
101.02
101.02
101.02
101.02
98.45
-
Dec 15, 2025
101.46
101.46
101.46
101.46
98.87
-
Dec 12, 2025
101.12
101.12
101.12
101.12
98.54
-
Dec 11, 2025
101.62
102.66
101.62
102.66
100.04
-
Dec 10, 2025
100.18
100.86
100.18
100.86
98.29
-
Dec 9, 2025
102.32
102.32
101.46
101.46
98.87
-
Dec 8, 2025
104.30
104.30
103.22
103.22
100.59
-
Dec 5, 2025
107.88
108.20
107.88
108.20
105.44
-
Dec 4, 2025
113.70
113.70
111.54
111.54
108.70
-
Dec 3, 2025
110.94
113.36
110.94
113.36
110.47
-
Dec 2, 2025
110.94
110.94
108.44
108.44
105.68
-
Dec 1, 2025
112.06
112.06
111.64
111.64
108.80
-
Nov 28, 2025
111.20
111.94
111.20
111.94
109.09
-
Nov 27, 2025
112.72
112.72
112.72
112.72
109.85
-
Nov 26, 2025
112.70
112.70
111.62
111.62
108.78
-
Nov 25, 2025
105.98
107.20
105.98
107.20
104.47
-
Nov 24, 2025
106.48
106.48
103.96
103.96
101.31
-
Nov 21, 2025
100.48
102.68
100.42
102.68
100.06
15
Nov 20, 2025
100.04
101.56
99.94
101.56
98.97
2
Nov 19, 2025
99.53
99.53
98.58
98.58
96.07
29
Nov 18, 2025
97.34
97.47
97.34
97.47
94.99
-
Nov 17, 2025
103.86
103.86
102.74
102.74
100.12
-
Nov 14, 2025
103.40
104.78
103.40
104.78
102.11
-
Nov 13, 2025
106.78
106.78
106.32
106.32
103.61
-
Nov 12, 2025
107.82
109.42
107.82
109.42
106.63
-
Nov 11, 2025
106.04
106.04
105.24
105.24
102.56
-
Nov 10, 2025
104.74
104.74
104.06
104.06
101.41
-
Nov 7, 2025
103.90
103.90
102.00
103.16
100.53
2,565
Nov 6, 2025
105.04
105.04
103.18
103.18
100.55
-
Nov 5, 2025
105.44
105.44
104.92
104.92
102.25
-
Nov 4, 2025
103.30
103.30
103.26
103.26
100.63
-
Nov 3, 2025
106.64
106.64
104.78
104.78
102.11
-
